Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 179.50 | 185.10 | 179.50 | 185.10 | 185.10 | 35,969 |
| 2022-07-15 | 177.50 | 177.50 | 175.00 | 176.40 | 176.40 | 21,060 |
| 2022-07-14 | 179.65 | 183.70 | 174.20 | 174.25 | 174.25 | 4,698 |
| 2022-07-13 | 183.35 | 184.00 | 175.60 | 181.60 | 181.60 | 77,245 |
| 2022-07-12 | 188.80 | 188.80 | 183.60 | 184.20 | 184.20 | 1,225 |
| 2022-07-11 | 191.15 | 195.00 | 189.10 | 189.40 | 189.40 | 1,994 |
| 2022-07-08 | 196.30 | 196.30 | 191.60 | 194.35 | 194.35 | 752 |
| 2022-07-07 | 198.85 | 198.96 | 194.90 | 196.90 | 196.90 | 669 |
| 2022-07-06 | 194.85 | 199.45 | 194.60 | 199.45 | 199.45 | 4,404 |
| 2022-07-05 | 193.00 | 201.00 | 189.60 | 194.55 | 194.55 | 1,520 |
| 2022-07-04 | 199.40 | 199.40 | 192.09 | 192.70 | 192.70 | 29,798 |
| 2022-07-01 | 188.00 | 196.30 | 186.20 | 194.65 | 194.65 | 792 |
| 2022-06-30 | 192.00 | 192.70 | 182.90 | 188.50 | 188.50 | 3,021 |
| 2022-06-29 | 202.60 | 202.60 | 193.60 | 197.70 | 197.70 | 24,054 |
| 2022-06-28 | 211.80 | 217.60 | 207.80 | 208.40 | 208.40 | 12,680 |
| 2022-06-27 | 210.60 | 215.00 | 210.60 | 213.10 | 213.10 | 4,682 |
| 2022-06-24 | 217.37 | 217.37 | 210.40 | 211.40 | 211.40 | 1,377 |
| 2022-06-23 | 211.86 | 217.60 | 211.86 | 217.60 | 217.60 | 40,783 |
| 2022-06-22 | 212.30 | 218.80 | 208.00 | 214.30 | 214.30 | 5,986 |
| 2022-06-21 | 211.65 | 218.80 | 211.65 | 215.70 | 215.70 | 9,103 |
| 2022-06-20 | 202.52 | 210.40 | 202.52 | 209.80 | 209.80 | 2,281 |
| 2022-06-17 | 193.50 | 204.80 | 193.50 | 200.20 | 200.20 | 5,242 |
| 2022-06-16 | 199.20 | 199.20 | 190.30 | 192.40 | 192.40 | 1,990 |
| 2022-06-15 | 209.60 | 211.00 | 201.80 | 208.60 | 208.60 | 2,165 |
| 2022-06-14 | 210.60 | 210.60 | 203.60 | 204.75 | 204.75 | 3,108 |
| 2022-06-13 | 218.60 | 218.60 | 206.40 | 207.30 | 207.30 | 4,307 |
| 2022-06-10 | 234.40 | 234.40 | 223.80 | 224.60 | 224.60 | 1,970 |
| 2022-06-09 | 244.80 | 244.80 | 235.80 | 237.30 | 237.30 | 2,032 |
| 2022-06-08 | 249.20 | 250.60 | 244.60 | 248.80 | 248.80 | 1,192 |
| 2022-06-07 | 257.00 | 257.80 | 244.60 | 247.10 | 247.10 | 3,077 |
| 2022-06-06 | 262.40 | 262.40 | 257.60 | 258.80 | 258.80 | 6,196 |
| 2022-06-01 | 259.00 | 259.00 | 247.80 | 249.00 | 249.00 | 4,787 |
| 2022-05-31 | 257.40 | 257.40 | 251.80 | 254.70 | 254.70 | 9,485 |
| 2022-05-30 | 260.00 | 266.80 | 260.00 | 263.10 | 263.10 | 11,609 |
| 2022-05-27 | 248.60 | 256.80 | 248.60 | 254.90 | 254.90 | 10,214 |
| 2022-05-26 | 244.50 | 248.00 | 242.40 | 246.30 | 246.30 | 1,061 |
| 2022-05-25 | 249.00 | 249.80 | 245.80 | 248.60 | 248.60 | 6,546 |
| 2022-05-24 | 258.00 | 258.00 | 249.20 | 249.20 | 249.20 | 1,606 |
| 2022-05-23 | 260.00 | 260.00 | 255.40 | 256.60 | 256.60 | 860 |
| 2022-05-20 | 253.20 | 261.00 | 253.20 | 257.40 | 257.40 | 1,574 |
| 2022-05-19 | 244.10 | 255.20 | 244.00 | 254.50 | 254.50 | 11,133 |
| 2022-05-18 | 250.60 | 250.60 | 244.80 | 245.70 | 245.70 | 18,879 |
| 2022-05-17 | 261.50 | 263.40 | 254.50 | 254.50 | 254.50 | 11,217 |
| 2022-05-16 | 257.00 | 258.20 | 253.20 | 257.00 | 257.00 | 10,064 |
| 2022-05-13 | 250.60 | 257.20 | 250.60 | 255.10 | 255.10 | 11,038 |
| 2022-05-12 | 243.60 | 243.60 | 233.20 | 243.60 | 243.60 | 8,917 |
| 2022-05-11 | 244.80 | 253.80 | 244.80 | 250.40 | 250.40 | 3,625 |
| 2022-05-10 | 251.60 | 252.80 | 244.60 | 245.70 | 245.70 | 2,811 |
| 2022-05-09 | 251.60 | 253.60 | 241.80 | 247.70 | 247.70 | 3,638 |
| 2022-05-06 | 256.00 | 257.80 | 246.40 | 252.30 | 252.30 | 1,137 |
| 2022-05-05 | 268.50 | 275.80 | 257.77 | 260.30 | 260.30 | 2,092 |
| 2022-05-04 | 264.20 | 265.20 | 260.60 | 262.50 | 262.50 | 671 |
| 2022-05-03 | 268.80 | 268.80 | 263.00 | 265.40 | 265.40 | 1,341 |
| 2022-04-29 | 271.30 | 277.20 | 265.60 | 268.10 | 268.10 | 4,554 |
| 2022-04-28 | 272.46 | 272.46 | 265.00 | 269.10 | 269.10 | 1,173 |
| 2022-04-27 | 288.00 | 288.00 | 269.10 | 269.10 | 269.10 | 2,940 |
| 2022-04-26 | 304.60 | 305.00 | 289.20 | 295.30 | 295.30 | 11,984 |
| 2022-04-25 | 286.40 | 286.40 | 276.00 | 284.30 | 284.30 | 4,871 |
| 2022-04-22 | 297.40 | 297.40 | 289.00 | 295.50 | 295.50 | 6,841 |
| 2022-04-21 | 313.00 | 316.40 | 301.40 | 305.00 | 305.00 | 4,307 |
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.