Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 414.30 | 426.80 | 401.20 | 405.30 | 405.30 | 3,564 |
| 2022-01-21 | 437.50 | 439.87 | 426.00 | 430.30 | 430.30 | 471 |
| 2022-01-20 | 449.00 | 452.40 | 446.40 | 449.60 | 449.60 | 1,311 |
| 2022-01-19 | 437.00 | 447.80 | 437.00 | 447.10 | 447.10 | 1,494 |
| 2022-01-18 | 445.80 | 445.80 | 433.00 | 442.80 | 442.80 | 1,262 |
| 2022-01-17 | 444.30 | 452.20 | 442.60 | 450.20 | 450.20 | 1,060 |
| 2022-01-14 | 465.60 | 465.60 | 444.40 | 445.50 | 445.50 | 1,177 |
| 2022-01-13 | 472.80 | 475.45 | 465.20 | 465.20 | 465.20 | 347 |
| 2022-01-12 | 465.00 | 476.00 | 461.00 | 470.50 | 470.50 | 2,960 |
| 2022-01-11 | 460.10 | 467.60 | 457.00 | 461.50 | 461.50 | 1,241 |
| 2022-01-10 | 476.70 | 478.53 | 454.60 | 458.80 | 458.80 | 296 |
| 2022-01-07 | 476.00 | 480.40 | 476.00 | 478.70 | 478.70 | 1,939 |
| 2022-01-06 | 495.20 | 495.20 | 474.60 | 479.30 | 479.30 | 1,914 |
| 2022-01-05 | 501.00 | 506.50 | 501.00 | 505.05 | 505.05 | 353 |
| 2022-01-04 | 507.50 | 509.50 | 496.80 | 500.50 | 500.50 | 713 |
| 2021-12-31 | 508.40 | 508.40 | 508.40 | 508.40 | 508.40 | 0 |
| 2021-12-30 | 508.40 | 514.75 | 508.40 | 508.40 | 508.40 | 406 |
| 2021-12-29 | 501.50 | 509.00 | 501.00 | 508.40 | 508.40 | 912 |
| 2021-12-24 | 507.05 | 507.05 | 507.05 | 507.05 | 507.05 | 0 |
| 2021-12-23 | 504.00 | 508.00 | 504.00 | 507.05 | 507.05 | 218 |
| 2021-12-22 | 494.60 | 503.05 | 494.60 | 498.70 | 498.70 | 359 |
| 2021-12-21 | 491.90 | 495.80 | 486.80 | 490.25 | 490.25 | 6,432 |
| 2021-12-20 | 476.40 | 491.20 | 476.40 | 487.90 | 487.90 | 349 |
| 2021-12-17 | 495.35 | 501.50 | 488.13 | 499.15 | 499.15 | 1,320 |
| 2021-12-16 | 497.00 | 506.63 | 497.00 | 498.70 | 498.70 | 353 |
| 2021-12-15 | 492.70 | 501.00 | 489.20 | 496.25 | 496.25 | 1,504 |
| 2021-12-14 | 492.80 | 497.20 | 490.00 | 491.80 | 491.80 | 573 |
| 2021-12-13 | 496.70 | 503.00 | 496.70 | 496.70 | 496.70 | 268 |
| 2021-12-10 | 502.50 | 502.50 | 493.80 | 496.60 | 496.60 | 910 |
| 2021-12-09 | 506.05 | 510.00 | 503.00 | 506.05 | 506.05 | 327 |
| 2021-12-08 | 522.00 | 529.00 | 502.00 | 502.95 | 502.95 | 737 |
| 2021-12-07 | 504.50 | 531.00 | 504.50 | 530.25 | 530.25 | 7,211 |
| 2021-12-06 | 495.80 | 507.50 | 493.60 | 497.70 | 497.70 | 4,970 |
| 2021-12-03 | 492.90 | 503.50 | 487.00 | 491.90 | 491.90 | 5,835 |
| 2021-12-02 | 502.60 | 504.50 | 486.00 | 489.35 | 489.35 | 1,319 |
| 2021-12-01 | 486.20 | 501.00 | 486.20 | 495.70 | 495.70 | 331 |
| 2021-11-30 | 488.00 | 490.40 | 480.80 | 486.50 | 486.50 | 1,126 |
| 2021-11-29 | 488.00 | 497.40 | 484.60 | 497.25 | 497.25 | 499 |
| 2021-11-26 | 483.40 | 489.80 | 481.40 | 486.70 | 486.70 | 116 |
| 2021-11-25 | 487.60 | 493.60 | 487.60 | 490.25 | 490.25 | 1,298 |
| 2021-11-24 | 502.95 | 504.50 | 475.60 | 485.90 | 485.90 | 2,398 |
| 2021-11-23 | 510.95 | 551.02 | 495.00 | 506.05 | 506.05 | 994 |
| 2021-11-22 | 547.50 | 548.50 | 511.00 | 512.30 | 512.30 | 1,499 |
| 2021-11-19 | 543.00 | 550.00 | 543.00 | 548.50 | 548.50 | 520 |
| 2021-11-18 | 539.50 | 552.50 | 539.50 | 546.50 | 546.50 | 1,671 |
| 2021-11-17 | 544.00 | 547.00 | 537.25 | 537.25 | 537.25 | 929 |
| 2021-11-16 | 536.00 | 545.00 | 536.00 | 543.50 | 543.50 | 430 |
| 2021-11-15 | 534.00 | 537.50 | 534.00 | 534.75 | 534.75 | 265 |
| 2021-11-12 | 528.00 | 537.50 | 528.00 | 535.25 | 535.25 | 587 |
| 2021-11-11 | 535.50 | 535.50 | 528.00 | 532.75 | 532.75 | 586 |
| 2021-11-10 | 546.50 | 547.33 | 535.50 | 540.00 | 540.00 | 13,378 |
| 2021-11-09 | 552.75 | 556.00 | 540.50 | 547.00 | 547.00 | 1,543 |
| 2021-11-08 | 553.75 | 555.50 | 545.00 | 549.00 | 549.00 | 1,046 |
| 2021-11-05 | 555.50 | 555.50 | 541.50 | 545.50 | 545.50 | 1,199 |
| 2021-11-04 | 539.00 | 553.00 | 539.00 | 550.75 | 550.75 | 650 |
| 2021-11-03 | 519.50 | 534.50 | 519.50 | 530.75 | 530.75 | 1,853 |
| 2021-11-02 | 526.50 | 536.50 | 521.50 | 526.00 | 526.00 | 848 |
| 2021-11-01 | 532.75 | 536.50 | 529.50 | 529.50 | 529.50 | 921 |
| 2021-10-29 | 532.25 | 536.00 | 528.00 | 531.25 | 531.25 | 346 |
| 2021-10-28 | 523.50 | 539.50 | 523.50 | 539.25 | 539.25 | 815 |
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.