Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 88.500 | 89.100 | 85.900 | 88.400 | 88.400 | 1,479 |
| 2026-02-05 | 90.150 | 91.300 | 87.600 | 88.200 | 88.200 | 6,125 |
| 2026-02-04 | 93.050 | 93.050 | 89.750 | 90.450 | 90.450 | 2,495 |
| 2026-02-03 | 95.450 | 95.500 | 91.800 | 94.734 | 94.734 | 1,999 |
| 2026-02-02 | 98.000 | 98.400 | 95.100 | 95.100 | 95.100 | 2,402 |
| 2026-01-30 | 99.600 | 100.40 | 98.300 | 98.600 | 98.600 | 2,589 |
| 2026-01-29 | 101.55 | 102.20 | 99.150 | 100.30 | 100.30 | 567 |
| 2026-01-28 | 102.25 | 102.40 | 101.80 | 102.25 | 102.25 | 398 |
| 2026-01-27 | 105.80 | 106.40 | 100.50 | 101.80 | 101.80 | 8,330 |
| 2026-01-26 | 103.40 | 105.80 | 103.40 | 105.80 | 105.80 | 4,511 |
| 2026-01-23 | 102.90 | 103.00 | 101.40 | 102.05 | 102.05 | 941 |
| 2026-01-22 | 103.70 | 104.20 | 101.00 | 103.10 | 103.10 | 144,177 |
| 2026-01-21 | 103.30 | 103.80 | 97.500 | 100.90 | 100.90 | 53,811 |
| 2026-01-20 | 114.80 | 114.80 | 103.00 | 107.60 | 107.60 | 31,404 |
| 2026-01-19 | 124.50 | 125.60 | 123.40 | 124.00 | 124.00 | 840 |
| 2026-01-16 | 125.90 | 126.60 | 125.40 | 126.50 | 126.50 | 502 |
| 2026-01-15 | 127.60 | 127.60 | 124.60 | 125.70 | 125.70 | 1,891 |
| 2026-01-14 | 129.40 | 129.40 | 126.60 | 127.10 | 127.10 | 813 |
| 2026-01-13 | 132.50 | 133.60 | 129.40 | 130.00 | 130.00 | 6,997 |
| 2026-01-12 | 128.80 | 132.20 | 128.80 | 132.20 | 132.20 | 6,871 |
| 2026-01-09 | 126.60 | 128.40 | 126.60 | 128.40 | 128.40 | 94 |
| 2026-01-08 | 128.00 | 128.00 | 125.00 | 126.30 | 126.30 | 1,653 |
| 2026-01-07 | 127.50 | 127.60 | 125.80 | 126.50 | 126.50 | 6,044 |
| 2026-01-06 | 128.40 | 128.40 | 127.00 | 127.80 | 127.80 | 6,286 |
| 2026-01-05 | 128.40 | 130.40 | 126.80 | 127.00 | 127.00 | 3,743 |
| 2026-01-02 | 129.40 | 130.80 | 126.89 | 127.10 | 127.10 | 5,476 |
| 2025-12-31 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0 |
| 2025-12-30 | 128.00 | 129.20 | 128.00 | 128.40 | 128.40 | 1,532 |
| 2025-12-29 | 125.80 | 128.80 | 125.80 | 127.55 | 127.55 | 3,331 |
| 2025-12-24 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0 |
| 2025-12-23 | 124.30 | 129.00 | 124.20 | 126.90 | 126.90 | 2,397 |
| 2025-12-22 | 125.10 | 128.00 | 123.60 | 125.30 | 125.30 | 927 |
| 2025-12-19 | 126.30 | 127.80 | 123.00 | 124.50 | 124.50 | 4,131 |
| 2025-12-18 | 123.20 | 127.10 | 122.70 | 127.10 | 127.10 | 465 |
| 2025-12-17 | 124.00 | 124.00 | 121.80 | 123.20 | 123.20 | 11,204 |
| 2025-12-16 | 122.20 | 124.20 | 122.00 | 123.00 | 123.00 | 6,864 |
| 2025-12-15 | 126.30 | 126.30 | 123.60 | 126.30 | 126.30 | 1,362 |
| 2025-12-12 | 129.60 | 132.20 | 126.80 | 127.10 | 127.10 | 3,041 |
| 2025-12-11 | 127.70 | 129.40 | 127.00 | 129.20 | 129.20 | 691 |
| 2025-12-10 | 127.50 | 129.20 | 127.20 | 129.20 | 129.20 | 1,787 |
| 2025-12-09 | 129.00 | 129.80 | 125.40 | 126.00 | 126.00 | 4,745 |
| 2025-12-08 | 135.50 | 136.20 | 127.30 | 127.72 | 127.72 | 5,534 |
| 2025-12-05 | 137.40 | 137.80 | 133.80 | 134.10 | 134.10 | 2,354 |
| 2025-12-04 | 133.90 | 136.80 | 133.90 | 135.50 | 135.50 | 7,126 |
| 2025-12-03 | 133.50 | 134.20 | 128.40 | 130.00 | 130.00 | 15,607 |
| 2025-12-02 | 135.00 | 135.00 | 129.00 | 134.40 | 134.40 | 6,055 |
| 2025-12-01 | 123.60 | 124.00 | 120.60 | 121.65 | 121.65 | 6,058 |
| 2025-11-28 | 125.90 | 126.00 | 123.23 | 123.80 | 123.80 | 3,764 |
| 2025-11-27 | 124.70 | 128.00 | 124.00 | 126.30 | 126.30 | 3,337 |
| 2025-11-26 | 121.20 | 125.00 | 120.20 | 123.40 | 123.40 | 12,649 |
| 2025-11-25 | 116.50 | 120.20 | 116.00 | 118.44 | 118.44 | 14,257 |
| 2025-11-24 | 116.10 | 119.00 | 115.00 | 116.83 | 116.83 | 10,520 |
| 2025-11-21 | 117.30 | 121.60 | 114.80 | 116.30 | 116.30 | 24,667 |
| 2025-11-20 | 122.20 | 122.40 | 116.00 | 118.50 | 118.50 | 14,084 |
| 2025-11-19 | 107.20 | 119.80 | 107.20 | 118.50 | 118.50 | 91,227 |
| 2025-11-18 | 104.60 | 105.40 | 102.20 | 105.10 | 105.10 | 979 |
| 2025-11-17 | 108.70 | 110.00 | 105.80 | 107.94 | 107.94 | 1,510 |
| 2025-11-14 | 109.90 | 111.20 | 108.20 | 109.50 | 109.50 | 6,495 |
| 2025-11-13 | 114.00 | 115.60 | 110.00 | 110.50 | 110.50 | 11,782 |
| 2025-11-12 | 115.60 | 117.00 | 112.60 | 114.20 | 114.20 | 25,813 |
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.