Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	80.000	83.350	78.600	78.700	78.700	15,046
2026-05-05	80.900	81.950	78.000	79.250	79.250	1,353
2026-05-01	81.375	81.375	81.375	81.375	81.375	0
2026-04-30	82.650	83.600	80.850	81.375	81.375	913
2026-04-29	87.875	88.000	81.800	83.925	83.925	4,029
2026-04-28	81.025	81.025	80.300	81.025	81.025	44
2026-04-27	81.675	82.750	80.850	81.875	81.875	1,037
2026-04-24	84.750	85.300	81.150	82.100	82.100	10,172
2026-04-23	85.325	85.800	84.550	85.125	85.125	1,042
2026-04-22	87.875	88.275	86.050	86.300	86.300	1,834
2026-04-21	87.575	89.200	86.850	87.250	87.250	1,636
2026-04-20	91.925	92.300	87.250	87.700	87.700	3,179
2026-04-17	92.450	94.650	91.300	93.925	93.925	3,408
2026-04-16	90.050	95.600	89.950	92.450	92.450	9,096
2026-04-15	85.000	91.500	85.000	90.750	90.750	8,317
2026-04-14	78.950	81.900	78.950	80.913	80.913	9,204
2026-04-13	78.800	79.300	76.050	77.904	77.904	5,425
2026-04-10	77.000	82.550	77.000	81.625	81.625	3,596
2026-04-09	79.025	79.600	76.600	77.625	77.625	6,468
2026-04-08	78.800	81.850	78.800	79.825	79.825	4,569
2026-04-07	75.375	77.000	72.750	72.750	72.750	544
2026-04-02	71.450	76.800	70.500	76.400	76.400	6,096
2026-04-01	74.350	74.800	69.500	71.534	71.534	9,301
2026-03-31	72.700	73.000	70.550	70.900	70.900	75,942
2026-03-30	72.200	72.500	68.589	71.400	71.400	40,586
2026-03-27	74.000	74.000	70.400	70.450	70.450	7,325
2026-03-26	74.050	75.200	71.250	74.350	74.350	14,752
2026-03-25	76.600	79.000	74.100	74.250	74.250	5,852
2026-03-24	76.000	76.000	72.300	73.403	73.403	8,974
2026-03-23	76.400	79.900	73.200	76.800	76.800	6,265
2026-03-20	81.200	83.300	77.200	77.600	77.600	5,769
2026-03-19	84.900	84.900	77.900	78.650	78.650	8,371
2026-03-18	82.500	93.200	82.500	87.450	87.450	806,645
2026-03-17	78.450	82.000	77.100	78.958	78.958	21,440
2026-03-16	87.450	87.500	77.952	80.899	80.899	47,048
2026-03-13	78.750	79.550	77.800	79.550	79.550	44,268
2026-03-12	82.550	83.400	79.250	79.250	79.250	38,396
2026-03-11	87.350	91.300	83.450	83.450	83.450	1,905
2026-03-10	90.950	91.100	88.469	88.469	88.469	2,124
2026-03-09	88.600	91.500	88.300	90.000	90.000	42
2026-03-06	93.000	94.400	91.791	93.300	93.300	5,499
2026-03-05	88.600	94.700	87.300	93.200	93.200	41,912
2026-03-04	87.450	90.000	85.300	89.500	89.500	4,764
2026-03-03	89.300	89.500	87.100	88.523	88.523	3,438
2026-03-02	90.550	92.400	88.400	91.235	91.235	23,218
2026-02-27	89.700	94.400	89.700	91.550	91.550	21,493
2026-02-26	82.150	84.300	80.700	83.650	83.650	110
2026-02-25	80.300	81.500	79.500	81.500	81.500	6,639
2026-02-24	80.800	80.800	77.400	79.639	79.639	24,993
2026-02-23	82.950	83.000	79.200	79.812	79.812	21,766
2026-02-20	84.900	85.350	83.900	84.100	84.100	2,565
2026-02-19	83.100	86.500	83.100	84.300	84.300	26,975
2026-02-18	84.700	85.100	83.100	83.650	83.650	18,672
2026-02-17	84.200	84.200	82.701	82.701	82.701	1,753
2026-02-16	85.600	85.600	84.500	84.901	84.901	1,810
2026-02-13	85.800	86.900	85.500	86.350	86.350	1,853
2026-02-12	86.950	87.100	85.100	86.050	86.050	35,931
2026-02-11	91.900	91.900	87.900	88.000	88.000	4,581
2026-02-10	94.600	94.600	92.700	94.500	94.500	2,029
2026-02-09	90.450	95.000	89.900	93.500	93.500	3,274

← NewerPage 3 of 5 · 253 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.