Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 120.40 | 120.80 | 113.40 | 114.60 | 114.60 | 40,055 |
| 2025-11-10 | 124.50 | 126.20 | 116.60 | 119.17 | 119.17 | 18,573 |
| 2025-11-07 | 120.00 | 120.80 | 115.60 | 116.50 | 116.50 | 1,096 |
| 2025-11-06 | 121.00 | 121.20 | 118.75 | 120.00 | 120.00 | 5,006 |
| 2025-11-05 | 121.20 | 122.80 | 120.00 | 120.80 | 120.80 | 7,062 |
| 2025-11-04 | 125.10 | 125.40 | 122.00 | 124.55 | 124.55 | 2,776 |
| 2025-11-03 | 128.80 | 133.20 | 126.20 | 126.55 | 126.55 | 17,163 |
| 2025-10-31 | 130.60 | 130.60 | 129.40 | 129.60 | 129.60 | 951 |
| 2025-10-30 | 126.80 | 131.20 | 126.80 | 130.40 | 130.40 | 1,476 |
| 2025-10-29 | 132.10 | 133.60 | 124.60 | 128.20 | 128.20 | 9,093 |
| 2025-10-28 | 138.20 | 139.00 | 132.60 | 132.60 | 132.60 | 15,782 |
| 2025-10-27 | 150.70 | 151.40 | 145.80 | 146.07 | 146.07 | 2,227 |
| 2025-10-24 | 152.40 | 155.60 | 149.80 | 150.30 | 150.30 | 4,487 |
| 2025-10-23 | 153.40 | 154.80 | 152.10 | 152.20 | 152.20 | 3,652 |
| 2025-10-22 | 154.00 | 154.00 | 150.20 | 153.40 | 153.40 | 2,018 |
| 2025-10-21 | 153.40 | 153.40 | 152.00 | 153.27 | 153.27 | 1,747 |
| 2025-10-20 | 154.60 | 154.60 | 151.60 | 153.50 | 153.50 | 240 |
| 2025-10-17 | 153.40 | 154.00 | 147.00 | 150.30 | 150.30 | 13,129 |
| 2025-10-16 | 153.20 | 156.20 | 151.80 | 155.40 | 155.40 | 7,892 |
| 2025-10-15 | 143.50 | 156.60 | 143.50 | 154.00 | 154.00 | 6,003 |
| 2025-10-14 | 143.60 | 143.60 | 142.00 | 143.03 | 143.03 | 3,859 |
| 2025-10-13 | 143.10 | 145.60 | 141.20 | 144.60 | 144.60 | 2,722 |
| 2025-10-10 | 148.70 | 148.80 | 142.40 | 142.40 | 142.40 | 3,976 |
| 2025-10-09 | 145.80 | 148.00 | 145.00 | 148.00 | 148.00 | 167 |
| 2025-10-08 | 142.50 | 145.30 | 142.00 | 145.00 | 145.00 | 1,301 |
| 2025-10-07 | 144.40 | 145.60 | 142.80 | 144.60 | 144.60 | 993 |
| 2025-10-06 | 143.70 | 146.10 | 141.00 | 143.56 | 143.56 | 2,313 |
| 2025-10-03 | 140.90 | 142.40 | 139.00 | 142.30 | 142.30 | 1,140 |
| 2025-10-02 | 136.40 | 140.60 | 136.40 | 139.80 | 139.80 | 2,080 |
| 2025-10-01 | 137.80 | 138.60 | 133.80 | 135.30 | 135.30 | 1,009 |
| 2025-09-30 | 131.00 | 137.40 | 130.80 | 136.04 | 136.04 | 1,022 |
| 2025-09-29 | 133.30 | 135.80 | 130.00 | 131.80 | 131.80 | 739 |
| 2025-09-26 | 133.40 | 133.40 | 131.20 | 132.10 | 132.10 | 1,134 |
| 2025-09-25 | 136.80 | 137.00 | 133.90 | 134.70 | 134.70 | 3,179 |
| 2025-09-24 | 140.10 | 140.40 | 137.60 | 138.60 | 138.60 | 2,435 |
| 2025-09-23 | 141.70 | 143.00 | 141.40 | 141.60 | 141.60 | 578 |
| 2025-09-22 | 140.50 | 141.90 | 140.50 | 140.80 | 140.80 | 530 |
| 2025-09-19 | 141.50 | 142.60 | 138.40 | 140.50 | 140.50 | 1,556 |
| 2025-09-18 | 138.20 | 142.60 | 138.20 | 141.70 | 141.70 | 1,255 |
| 2025-09-17 | 142.40 | 142.40 | 137.00 | 137.20 | 137.20 | 1,977 |
| 2025-09-16 | 143.50 | 147.00 | 141.10 | 141.40 | 141.40 | 2,417 |
| 2025-09-15 | 134.80 | 140.40 | 134.80 | 140.40 | 140.40 | 1,701 |
| 2025-09-12 | 134.70 | 136.60 | 133.00 | 135.50 | 135.50 | 1,137 |
| 2025-09-11 | 133.70 | 136.00 | 132.60 | 135.50 | 135.50 | 1,893 |
| 2025-09-10 | 137.60 | 138.20 | 134.00 | 134.30 | 134.30 | 1,002 |
| 2025-09-09 | 138.80 | 138.80 | 136.00 | 136.40 | 136.40 | 5,555 |
| 2025-09-08 | 139.20 | 141.20 | 137.80 | 138.20 | 138.20 | 794 |
| 2025-09-05 | 138.60 | 139.00 | 134.40 | 137.20 | 137.20 | 3,611 |
| 2025-09-04 | 140.70 | 141.00 | 137.40 | 138.80 | 138.80 | 237 |
| 2025-09-03 | 144.40 | 146.00 | 141.00 | 141.70 | 141.70 | 335 |
| 2025-09-02 | 147.80 | 148.00 | 142.40 | 142.60 | 142.60 | 588 |
| 2025-09-01 | 143.10 | 148.40 | 143.00 | 147.80 | 147.80 | 1,328 |
| 2025-08-29 | 146.60 | 147.60 | 143.60 | 144.40 | 144.40 | 1,401 |
| 2025-08-28 | 148.50 | 149.80 | 143.60 | 145.40 | 145.40 | 2,168 |
| 2025-08-27 | 149.70 | 150.80 | 147.40 | 148.10 | 148.10 | 2,260 |
| 2025-08-26 | 151.50 | 152.20 | 149.90 | 151.00 | 151.00 | 1,103 |
| 2025-08-22 | 151.30 | 153.40 | 151.20 | 153.40 | 153.40 | 3,350 |
| 2025-08-21 | 153.80 | 154.00 | 151.00 | 153.00 | 153.00 | 1,896 |
| 2025-08-20 | 155.20 | 158.00 | 154.40 | 154.40 | 154.40 | 606 |
| 2025-08-19 | 156.10 | 158.00 | 154.20 | 156.80 | 156.80 | 4,787 |
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.