Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 315.80 | 321.00 | 306.60 | 318.30 | 318.30 | 4,613 |
| 2022-04-19 | 349.40 | 349.40 | 315.60 | 322.80 | 322.80 | 7,061 |
| 2022-04-14 | 356.70 | 362.40 | 351.20 | 356.10 | 356.10 | 27,719 |
| 2022-04-13 | 351.10 | 359.40 | 348.00 | 352.40 | 352.40 | 15,376 |
| 2022-04-12 | 360.20 | 360.20 | 351.50 | 351.50 | 351.50 | 7,364 |
| 2022-04-11 | 369.00 | 369.00 | 355.20 | 358.30 | 358.30 | 5,799 |
| 2022-04-08 | 370.20 | 375.20 | 368.00 | 368.00 | 368.00 | 988 |
| 2022-04-07 | 363.60 | 376.20 | 363.60 | 369.00 | 369.00 | 16,282 |
| 2022-04-06 | 368.40 | 379.40 | 361.60 | 361.60 | 361.60 | 7,572 |
| 2022-04-05 | 360.60 | 373.00 | 358.80 | 367.70 | 367.70 | 676 |
| 2022-04-04 | 351.60 | 361.40 | 351.60 | 361.40 | 361.40 | 634 |
| 2022-04-01 | 348.70 | 352.00 | 344.40 | 348.10 | 348.10 | 2,689 |
| 2022-03-31 | 352.40 | 358.40 | 344.80 | 347.60 | 347.60 | 1,899 |
| 2022-03-30 | 368.40 | 368.40 | 342.80 | 354.00 | 354.00 | 3,018 |
| 2022-03-29 | 364.30 | 375.33 | 359.00 | 371.00 | 371.00 | 1,489 |
| 2022-03-28 | 357.10 | 361.20 | 354.40 | 355.20 | 355.20 | 1,167 |
| 2022-03-25 | 367.52 | 367.52 | 356.60 | 358.30 | 358.30 | 1,059 |
| 2022-03-24 | 361.40 | 373.40 | 360.60 | 364.50 | 364.50 | 1,969 |
| 2022-03-23 | 365.60 | 373.60 | 365.60 | 368.80 | 368.80 | 4,928 |
| 2022-03-22 | 362.80 | 374.83 | 362.80 | 369.80 | 369.80 | 2,276 |
| 2022-03-21 | 364.10 | 366.20 | 358.80 | 361.20 | 361.20 | 852 |
| 2022-03-18 | 355.80 | 370.65 | 351.80 | 368.00 | 368.00 | 1,792 |
| 2022-03-17 | 351.10 | 357.80 | 349.00 | 357.50 | 357.50 | 11,884 |
| 2022-03-16 | 344.40 | 354.80 | 340.10 | 350.50 | 350.50 | 9,850 |
| 2022-03-15 | 345.40 | 345.40 | 330.20 | 340.50 | 340.50 | 4,962 |
| 2022-03-14 | 367.50 | 374.77 | 347.80 | 347.80 | 347.80 | 1,446 |
| 2022-03-11 | 366.50 | 372.20 | 360.20 | 366.50 | 366.50 | 467 |
| 2022-03-10 | 379.20 | 379.20 | 362.20 | 365.70 | 365.70 | 838 |
| 2022-03-09 | 361.20 | 380.40 | 355.00 | 376.00 | 376.00 | 2,171 |
| 2022-03-08 | 360.80 | 368.80 | 341.60 | 349.30 | 349.30 | 1,193 |
| 2022-03-07 | 341.10 | 358.60 | 340.20 | 352.20 | 352.20 | 2,146 |
| 2022-03-04 | 353.60 | 364.80 | 353.60 | 360.00 | 360.00 | 2,856 |
| 2022-03-03 | 382.30 | 382.66 | 361.80 | 366.50 | 366.50 | 441 |
| 2022-03-02 | 374.80 | 383.60 | 374.80 | 376.60 | 376.60 | 12,649 |
| 2022-03-01 | 376.20 | 380.60 | 371.80 | 375.10 | 375.10 | 1,635 |
| 2022-02-28 | 375.60 | 375.60 | 354.00 | 375.50 | 375.50 | 2,186 |
| 2022-02-25 | 350.70 | 358.20 | 344.20 | 357.70 | 357.70 | 1,628 |
| 2022-02-24 | 327.20 | 345.00 | 327.20 | 341.30 | 341.30 | 1,902 |
| 2022-02-23 | 352.00 | 355.00 | 346.00 | 348.50 | 348.50 | 1,789 |
| 2022-02-22 | 334.30 | 356.80 | 334.00 | 349.90 | 349.90 | 2,814 |
| 2022-02-21 | 355.40 | 358.60 | 339.40 | 348.10 | 348.10 | 3,633 |
| 2022-02-18 | 361.20 | 364.60 | 352.96 | 355.80 | 355.80 | 1,014 |
| 2022-02-17 | 374.30 | 378.53 | 366.50 | 366.50 | 366.50 | 970 |
| 2022-02-16 | 373.90 | 377.60 | 372.00 | 373.30 | 373.30 | 12,796 |
| 2022-02-15 | 369.20 | 377.40 | 369.20 | 376.80 | 376.80 | 3,512 |
| 2022-02-14 | 360.00 | 368.00 | 360.00 | 361.80 | 361.80 | 3,824 |
| 2022-02-11 | 371.00 | 375.60 | 367.80 | 371.20 | 371.20 | 2,511 |
| 2022-02-10 | 379.60 | 379.60 | 371.40 | 378.60 | 378.60 | 3,674 |
| 2022-02-09 | 371.80 | 389.20 | 371.80 | 387.40 | 387.40 | 1,401 |
| 2022-02-08 | 383.99 | 383.99 | 368.60 | 369.60 | 369.60 | 35,502 |
| 2022-02-07 | 379.00 | 379.00 | 372.40 | 376.80 | 376.80 | 7,655 |
| 2022-02-04 | 386.20 | 389.20 | 381.40 | 383.50 | 383.50 | 1,010 |
| 2022-02-03 | 395.20 | 399.00 | 389.20 | 392.40 | 392.40 | 3,474 |
| 2022-02-02 | 411.60 | 424.20 | 400.00 | 400.00 | 400.00 | 1,500 |
| 2022-02-01 | 393.00 | 408.40 | 392.80 | 403.60 | 403.60 | 2,681 |
| 2022-01-31 | 387.60 | 390.00 | 380.60 | 385.40 | 385.40 | 4,647 |
| 2022-01-28 | 377.60 | 384.00 | 372.20 | 382.30 | 382.30 | 12,050 |
| 2022-01-27 | 400.00 | 400.00 | 384.00 | 384.00 | 384.00 | 10,253 |
| 2022-01-26 | 411.40 | 413.60 | 405.80 | 408.00 | 408.00 | 6,100 |
| 2022-01-25 | 406.30 | 419.20 | 404.60 | 417.00 | 417.00 | 3,342 |
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.