Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 84.000 | 84.000 | 80.150 | 80.150 | 80.150 | 4,248 |
| 2022-10-11 | 87.100 | 87.100 | 82.500 | 84.100 | 84.100 | 6,678 |
| 2022-10-10 | 82.700 | 89.450 | 82.700 | 87.775 | 87.775 | 6,358 |
| 2022-10-07 | 87.425 | 87.950 | 84.150 | 84.550 | 84.550 | 14,973 |
| 2022-10-06 | 90.350 | 90.927 | 88.000 | 88.850 | 88.850 | 27,678 |
| 2022-10-05 | 91.452 | 91.452 | 89.550 | 89.925 | 89.925 | 18,513 |
| 2022-10-04 | 92.444 | 92.444 | 90.281 | 91.725 | 91.725 | 33,071 |
| 2022-10-03 | 90.000 | 92.150 | 88.550 | 92.100 | 92.100 | 13,910 |
| 2022-09-30 | 87.475 | 92.800 | 87.100 | 91.275 | 91.275 | 32,790 |
| 2022-09-29 | 88.550 | 88.550 | 86.150 | 86.900 | 86.900 | 24,619 |
| 2022-09-28 | 85.655 | 90.050 | 85.655 | 88.850 | 88.850 | 20,945 |
| 2022-09-27 | 82.000 | 87.025 | 82.000 | 87.025 | 87.025 | 66,365 |
| 2022-09-26 | 74.500 | 82.000 | 72.550 | 81.425 | 81.425 | 13,245 |
| 2022-09-23 | 97.225 | 108.37 | 79.250 | 79.725 | 79.725 | 141,634 |
| 2022-09-22 | 153.80 | 156.00 | 147.30 | 148.00 | 148.00 | 4,367 |
| 2022-09-21 | 157.30 | 159.40 | 153.40 | 158.35 | 158.35 | 4,298 |
| 2022-09-20 | 160.17 | 160.17 | 152.00 | 155.35 | 155.35 | 8,980 |
| 2022-09-16 | 165.00 | 168.62 | 160.50 | 166.55 | 166.55 | 44,453 |
| 2022-09-15 | 182.80 | 182.80 | 168.10 | 168.10 | 168.10 | 1,593 |
| 2022-09-14 | 188.10 | 194.10 | 185.28 | 186.35 | 186.35 | 14,931 |
| 2022-09-13 | 199.65 | 201.60 | 187.30 | 188.10 | 188.10 | 31,352 |
| 2022-09-12 | 200.05 | 202.20 | 197.90 | 200.85 | 200.85 | 15,354 |
| 2022-09-09 | 197.75 | 201.20 | 196.10 | 198.85 | 198.85 | 3,605 |
| 2022-09-08 | 196.75 | 197.90 | 192.50 | 196.30 | 196.30 | 6,286 |
| 2022-09-07 | 194.65 | 196.60 | 194.59 | 196.10 | 196.10 | 741 |
| 2022-09-06 | 193.70 | 197.70 | 193.10 | 195.60 | 195.60 | 856 |
| 2022-09-05 | 187.50 | 194.20 | 187.50 | 192.90 | 192.90 | 5,955 |
| 2022-09-02 | 192.70 | 196.30 | 190.80 | 196.30 | 196.30 | 2,706 |
| 2022-09-01 | 194.35 | 195.39 | 189.60 | 191.85 | 191.85 | 10,796 |
| 2022-08-31 | 194.95 | 197.10 | 192.50 | 194.55 | 194.55 | 1,764 |
| 2022-08-30 | 189.80 | 192.90 | 189.80 | 192.00 | 192.00 | 5,128 |
| 2022-08-26 | 196.75 | 197.13 | 189.70 | 190.15 | 190.15 | 1,592 |
| 2022-08-25 | 198.30 | 200.20 | 195.60 | 197.75 | 197.75 | 1,227 |
| 2022-08-24 | 194.95 | 197.80 | 193.40 | 195.75 | 195.75 | 1,336 |
| 2022-08-23 | 192.30 | 200.20 | 191.20 | 197.10 | 197.10 | 1,142 |
| 2022-08-22 | 209.60 | 211.00 | 195.70 | 196.50 | 196.50 | 5,273 |
| 2022-08-19 | 235.60 | 239.00 | 211.00 | 215.10 | 215.10 | 15,610 |
| 2022-08-18 | 248.20 | 251.20 | 247.40 | 249.80 | 249.80 | 5,466 |
| 2022-08-17 | 250.74 | 250.74 | 245.60 | 247.70 | 247.70 | 5,775 |
| 2022-08-16 | 253.50 | 256.20 | 249.40 | 249.40 | 249.40 | 9,675 |
| 2022-08-15 | 251.20 | 257.70 | 248.40 | 253.10 | 253.10 | 16,290 |
| 2022-08-12 | 249.40 | 250.00 | 244.20 | 249.60 | 249.60 | 7,963 |
| 2022-08-11 | 241.20 | 250.40 | 240.02 | 250.40 | 250.40 | 21,743 |
| 2022-08-10 | 231.50 | 242.27 | 228.20 | 240.40 | 240.40 | 9,651 |
| 2022-08-09 | 237.62 | 237.62 | 231.60 | 232.80 | 232.80 | 10,019 |
| 2022-08-08 | 232.00 | 241.20 | 220.40 | 239.70 | 239.70 | 12,097 |
| 2022-08-05 | 237.90 | 239.40 | 224.40 | 225.00 | 225.00 | 5,229 |
| 2022-08-04 | 220.50 | 242.80 | 218.60 | 240.20 | 240.20 | 7,869 |
| 2022-08-03 | 206.90 | 226.20 | 206.40 | 224.80 | 224.80 | 8,262 |
| 2022-08-02 | 206.30 | 206.81 | 203.00 | 204.90 | 204.90 | 951 |
| 2022-08-01 | 203.75 | 212.80 | 200.80 | 212.70 | 212.70 | 7,786 |
| 2022-07-29 | 197.02 | 205.21 | 197.02 | 200.60 | 200.60 | 9,097 |
| 2022-07-28 | 185.70 | 195.20 | 185.70 | 193.60 | 193.60 | 16,529 |
| 2022-07-27 | 180.70 | 189.20 | 176.68 | 188.30 | 188.30 | 2,000 |
| 2022-07-26 | 195.80 | 198.10 | 180.40 | 181.40 | 181.40 | 15,993 |
| 2022-07-25 | 185.40 | 188.50 | 179.88 | 185.80 | 185.80 | 3,090 |
| 2022-07-22 | 184.50 | 188.10 | 183.10 | 185.60 | 185.60 | 6,846 |
| 2022-07-21 | 187.00 | 187.00 | 182.20 | 182.35 | 182.35 | 1,641 |
| 2022-07-20 | 186.60 | 186.60 | 181.30 | 186.25 | 186.25 | 1,480 |
| 2022-07-19 | 184.00 | 188.95 | 180.20 | 188.70 | 188.70 | 4,983 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.