Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 158.30 | 158.40 | 154.00 | 156.80 | 156.80 | 2,113 |
| 2025-08-15 | 162.40 | 165.40 | 157.80 | 158.90 | 158.90 | 1,748 |
| 2025-08-14 | 156.10 | 162.20 | 156.00 | 161.80 | 161.80 | 3,659 |
| 2025-08-13 | 160.40 | 162.20 | 155.50 | 156.50 | 156.50 | 3,108 |
| 2025-08-12 | 171.20 | 171.20 | 157.40 | 162.70 | 162.70 | 7,330 |
| 2025-08-11 | 190.90 | 192.00 | 170.60 | 174.40 | 174.40 | 5,552 |
| 2025-08-08 | 186.00 | 187.40 | 183.50 | 183.50 | 183.50 | 2,734 |
| 2025-08-07 | 184.40 | 186.80 | 184.40 | 185.60 | 185.60 | 1,249 |
| 2025-08-06 | 184.20 | 184.20 | 181.00 | 184.20 | 184.20 | 349 |
| 2025-08-05 | 180.90 | 184.00 | 179.80 | 182.00 | 182.00 | 1,518 |
| 2025-08-04 | 182.20 | 182.20 | 180.20 | 181.60 | 181.60 | 433 |
| 2025-08-01 | 187.20 | 187.80 | 177.40 | 181.10 | 181.10 | 12,058 |
| 2025-07-31 | 191.10 | 191.40 | 188.20 | 188.30 | 188.30 | 119 |
| 2025-07-30 | 194.60 | 194.60 | 189.60 | 191.50 | 191.50 | 1,435 |
| 2025-07-29 | 202.55 | 207.50 | 194.80 | 198.05 | 198.05 | 21,215 |
| 2025-07-28 | 196.75 | 198.20 | 195.60 | 196.20 | 196.20 | 285 |
| 2025-07-25 | 196.20 | 196.20 | 192.40 | 194.00 | 194.00 | 4,926 |
| 2025-07-24 | 200.10 | 201.50 | 193.40 | 196.20 | 196.20 | 907 |
| 2025-07-23 | 199.60 | 202.00 | 199.60 | 201.20 | 201.20 | 113 |
| 2025-07-22 | 199.10 | 200.00 | 197.20 | 197.75 | 197.75 | 511 |
| 2025-07-21 | 199.65 | 200.00 | 198.10 | 199.60 | 199.60 | 937 |
| 2025-07-18 | 207.50 | 208.50 | 196.60 | 199.10 | 199.10 | 1,328 |
| 2025-07-17 | 208.50 | 212.00 | 202.50 | 208.50 | 208.50 | 97 |
| 2025-07-16 | 213.75 | 215.50 | 208.50 | 208.50 | 208.50 | 787 |
| 2025-07-15 | 209.00 | 214.00 | 208.50 | 212.60 | 212.60 | 15,476 |
| 2025-07-14 | 208.50 | 211.00 | 204.00 | 207.00 | 207.00 | 1,189 |
| 2025-07-11 | 215.75 | 217.50 | 213.00 | 213.75 | 213.75 | 1,316 |
| 2025-07-10 | 213.75 | 218.00 | 213.50 | 215.25 | 215.25 | 83 |
| 2025-07-09 | 204.45 | 216.00 | 202.00 | 212.75 | 212.75 | 4,514 |
| 2025-07-08 | 201.00 | 205.50 | 200.50 | 203.75 | 203.75 | 1,138 |
| 2025-07-07 | 198.20 | 203.00 | 195.40 | 201.00 | 201.00 | 306 |
| 2025-07-04 | 197.20 | 199.00 | 196.60 | 196.75 | 196.75 | 82 |
| 2025-07-03 | 198.20 | 199.60 | 196.60 | 198.20 | 198.20 | 438 |
| 2025-07-02 | 195.65 | 198.00 | 195.00 | 196.75 | 196.75 | 650 |
| 2025-07-01 | 201.00 | 204.00 | 196.00 | 197.85 | 197.85 | 566 |
| 2025-06-30 | 205.50 | 207.00 | 201.00 | 201.00 | 201.00 | 821 |
| 2025-06-27 | 200.10 | 203.00 | 198.80 | 201.10 | 201.10 | 1,320 |
| 2025-06-26 | 196.10 | 199.80 | 195.60 | 198.10 | 198.10 | 353 |
| 2025-06-25 | 191.30 | 197.00 | 190.80 | 195.65 | 195.65 | 318 |
| 2025-06-24 | 190.70 | 192.60 | 188.40 | 190.00 | 190.00 | 1,674 |
| 2025-06-23 | 182.30 | 186.50 | 180.20 | 184.53 | 184.53 | 4,146 |
| 2025-06-20 | 183.20 | 185.30 | 183.20 | 184.00 | 184.00 | 8,074 |
| 2025-06-19 | 183.60 | 183.60 | 181.60 | 183.50 | 183.50 | 1,620 |
| 2025-06-18 | 180.10 | 185.00 | 179.60 | 183.30 | 183.30 | 10,946 |
| 2025-06-17 | 185.30 | 185.30 | 180.40 | 181.60 | 181.60 | 9,432 |
| 2025-06-16 | 185.00 | 188.40 | 185.00 | 186.40 | 186.40 | 9,465 |
| 2025-06-13 | 186.40 | 187.00 | 182.70 | 183.10 | 183.10 | 3,775 |
| 2025-06-12 | 196.60 | 196.60 | 188.50 | 188.50 | 188.50 | 2,278 |
| 2025-06-11 | 201.20 | 204.50 | 197.80 | 198.75 | 198.75 | 2,604 |
| 2025-06-10 | 207.50 | 207.50 | 203.00 | 204.50 | 204.50 | 4,079 |
| 2025-06-09 | 208.00 | 211.00 | 207.25 | 207.25 | 207.25 | 235 |
| 2025-06-06 | 209.00 | 209.00 | 205.50 | 206.50 | 206.50 | 225 |
| 2025-06-05 | 201.00 | 210.00 | 201.00 | 208.50 | 208.50 | 929 |
| 2025-06-04 | 197.65 | 202.00 | 197.00 | 202.00 | 202.00 | 8,433 |
| 2025-06-03 | 196.65 | 200.00 | 193.40 | 196.40 | 196.40 | 80 |
| 2025-06-02 | 193.40 | 198.40 | 193.20 | 196.80 | 196.80 | 216 |
| 2025-05-30 | 201.65 | 205.00 | 197.60 | 198.75 | 198.75 | 500 |
| 2025-05-29 | 201.00 | 204.50 | 201.00 | 202.45 | 202.45 | 68 |
| 2025-05-28 | 198.55 | 202.00 | 198.20 | 200.65 | 200.65 | 4,144 |
| 2025-05-27 | 195.65 | 199.60 | 195.20 | 198.32 | 198.32 | 788 |
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.