Hypoport SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	82.000	85.550	81.637	84.150	84.150	875
2026-07-29	80.150	81.750	80.150	81.475	81.475	3,603
2026-07-28	83.425	84.850	80.650	81.796	81.796	1,819
2026-07-27	83.475	85.250	82.900	83.500	83.500	179
2026-07-24	83.050	85.800	83.050	83.575	83.575	275
2026-07-23	84.900	85.025	81.650	85.025	85.025	822
2026-07-22	86.950	86.950	85.025	85.025	85.025	492
2026-07-21	89.000	89.000	87.300	87.450	87.450	1,158
2026-07-20	86.000	88.950	86.000	88.037	88.037	50
2026-07-17	89.350	89.350	87.150	87.725	87.725	42
2026-07-16	90.050	90.050	84.850	89.225	89.225	172
2026-07-15	88.350	90.000	86.000	89.025	89.025	495
2026-07-14	85.600	85.600	82.000	82.532	82.532	21,888
2026-07-13	85.675	86.450	83.100	86.050	86.050	217
2026-07-10	84.250	84.275	83.100	83.725	83.725	436
2026-07-09	84.100	84.250	82.300	83.925	83.925	420
2026-07-08	85.250	85.250	81.950	83.675	83.675	336
2026-07-07	89.550	89.550	86.550	86.750	86.750	103
2026-07-06	93.550	93.550	86.350	89.800	89.800	686
2026-07-03	90.700	92.550	86.600	91.825	91.825	905
2026-07-02	84.700	87.200	83.250	86.050	86.050	1,496
2026-07-01	83.000	86.000	83.000	85.425	85.425	987
2026-06-30	82.950	85.950	82.850	83.800	83.800	444
2026-06-29	83.000	84.650	83.000	83.150	83.150	379
2026-06-26	80.550	83.850	80.550	83.325	83.325	1,069
2026-06-25	82.050	85.650	81.250	84.250	84.250	4,006
2026-06-24	78.300	81.700	78.050	81.075	81.075	13,615
2026-06-23	77.700	79.200	77.700	79.200	79.200	190
2026-06-22	79.200	80.750	79.200	79.250	79.250	1,501
2026-06-19	81.550	81.550	78.600	80.750	80.750	31,235
2026-06-18	80.100	80.400	78.500	80.400	80.400	22,762
2026-06-17	78.900	80.000	78.650	79.525	79.525	3,273
2026-06-16	81.075	81.500	78.250	78.700	78.700	11,098
2026-06-15	81.500	84.450	81.500	82.979	82.979	1,029
2026-06-12	77.450	83.000	77.450	80.050	80.050	4,177
2026-06-11	77.275	77.600	74.750	75.175	75.175	3,196
2026-06-10	76.500	76.500	72.600	75.025	75.025	2,909
2026-06-09	77.375	77.550	76.250	76.550	76.550	3,299
2026-06-08	76.150	78.450	75.400	76.400	76.400	2,578
2026-06-05	80.900	80.900	78.150	78.150	78.150	1,295
2026-06-04	79.900	81.550	79.900	81.225	81.225	1,657
2026-06-03	79.525	81.550	79.300	80.150	80.150	5,621
2026-06-02	84.550	88.600	82.201	82.201	82.201	1,693
2026-06-01	87.150	87.150	84.550	86.500	86.500	1,817
2026-05-29	88.500	89.400	84.550	87.025	87.025	6,375
2026-05-28	84.200	87.450	84.200	86.900	86.900	1,330
2026-05-27	81.675	85.600	81.000	85.275	85.275	2,780
2026-05-26	81.275	81.650	80.500	80.500	80.500	988
2026-05-22	82.050	82.400	79.000	79.225	79.225	3,140
2026-05-21	79.625	83.000	79.250	82.100	82.100	2,181
2026-05-20	79.675	80.350	77.000	77.328	77.328	11,518
2026-05-19	81.125	82.050	79.750	80.028	80.028	2,561
2026-05-18	81.025	81.050	78.000	81.050	81.050	4,106
2026-05-15	87.725	88.050	81.900	83.275	83.275	9,672
2026-05-14	84.150	89.200	83.500	87.225	87.225	3,489
2026-05-13	79.625	82.800	78.700	82.800	82.800	7,572
2026-05-12	78.100	79.000	75.900	79.000	79.000	3,768
2026-05-11	82.750	83.000	77.550	79.225	79.225	5,277
2026-05-08	76.200	78.100	76.000	77.125	77.125	13,711
2026-05-07	80.750	81.800	78.550	78.600	78.600	4,655

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.