Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 198.55 | 199.80 | 193.60 | 196.10 | 196.10 | 1,204 |
| 2025-05-22 | 204.00 | 205.00 | 198.60 | 201.00 | 201.00 | 239 |
| 2025-05-21 | 202.45 | 205.00 | 199.40 | 205.00 | 205.00 | 196 |
| 2025-05-20 | 204.45 | 207.00 | 204.00 | 206.00 | 206.00 | 217 |
| 2025-05-19 | 202.00 | 204.00 | 202.00 | 203.70 | 203.70 | 178 |
| 2025-05-16 | 202.00 | 206.00 | 202.00 | 203.45 | 203.45 | 441 |
| 2025-05-15 | 206.50 | 206.50 | 198.20 | 198.55 | 198.55 | 3,607 |
| 2025-05-14 | 205.50 | 209.50 | 205.50 | 207.50 | 207.50 | 419 |
| 2025-05-13 | 202.00 | 206.00 | 202.00 | 202.55 | 202.55 | 310 |
| 2025-05-12 | 209.00 | 210.00 | 192.20 | 203.10 | 203.10 | 414 |
| 2025-05-09 | 206.00 | 209.50 | 206.00 | 207.50 | 207.50 | 257 |
| 2025-05-08 | 209.50 | 211.50 | 202.00 | 203.45 | 203.45 | 422 |
| 2025-05-07 | 208.50 | 208.50 | 203.00 | 206.00 | 206.00 | 234 |
| 2025-05-06 | 211.50 | 211.50 | 196.00 | 205.00 | 205.00 | 247 |
| 2025-05-02 | 204.55 | 206.50 | 202.50 | 206.00 | 206.00 | 222 |
| 2025-05-01 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 0 |
| 2025-04-30 | 199.65 | 207.50 | 195.80 | 200.00 | 200.00 | 2,341 |
| 2025-04-29 | 195.30 | 198.20 | 194.80 | 195.65 | 195.65 | 121 |
| 2025-04-28 | 199.20 | 202.00 | 193.20 | 194.40 | 194.40 | 2,337 |
| 2025-04-25 | 195.00 | 201.00 | 195.00 | 199.65 | 199.65 | 887 |
| 2025-04-24 | 188.90 | 192.40 | 186.80 | 190.90 | 190.90 | 12,463 |
| 2025-04-23 | 185.20 | 192.00 | 185.20 | 190.30 | 190.30 | 152 |
| 2025-04-22 | 192.00 | 192.00 | 185.40 | 190.10 | 190.10 | 453 |
| 2025-04-17 | 199.65 | 199.80 | 188.40 | 191.70 | 191.70 | 1,185 |
| 2025-04-16 | 188.70 | 191.00 | 185.00 | 190.70 | 190.70 | 1,298 |
| 2025-04-15 | 178.00 | 188.00 | 178.00 | 187.60 | 187.60 | 7,346 |
| 2025-04-14 | 177.40 | 178.40 | 174.10 | 174.10 | 174.10 | 3,812 |
| 2025-04-11 | 175.60 | 175.60 | 169.80 | 174.10 | 174.10 | 701 |
| 2025-04-10 | 184.00 | 185.00 | 173.30 | 173.30 | 173.30 | 156 |
| 2025-04-09 | 170.40 | 173.60 | 167.80 | 171.40 | 171.40 | 5,606 |
| 2025-04-08 | 171.60 | 179.00 | 170.70 | 179.00 | 179.00 | 439 |
| 2025-04-07 | 154.60 | 174.60 | 153.60 | 169.40 | 169.40 | 4,605 |
| 2025-04-04 | 174.55 | 176.30 | 163.10 | 166.65 | 166.65 | 3,622 |
| 2025-04-03 | 161.40 | 179.90 | 161.40 | 175.35 | 175.35 | 3,665 |
| 2025-04-02 | 158.15 | 164.40 | 154.70 | 162.35 | 162.35 | 251 |
| 2025-04-01 | 159.40 | 159.40 | 155.80 | 156.00 | 156.00 | 502 |
| 2025-03-31 | 155.85 | 158.30 | 152.70 | 157.50 | 157.50 | 585 |
| 2025-03-28 | 154.65 | 157.80 | 153.30 | 156.10 | 156.10 | 429 |
| 2025-03-27 | 159.25 | 160.90 | 155.20 | 159.05 | 159.05 | 30,003 |
| 2025-03-26 | 162.15 | 162.60 | 158.40 | 158.65 | 158.65 | 5,258 |
| 2025-03-25 | 161.80 | 162.90 | 160.30 | 162.15 | 162.15 | 590 |
| 2025-03-24 | 166.05 | 166.70 | 159.46 | 162.75 | 162.75 | 3,905 |
| 2025-03-21 | 163.75 | 164.40 | 155.50 | 162.45 | 162.45 | 17,098 |
| 2025-03-20 | 167.15 | 167.50 | 161.80 | 163.85 | 163.85 | 8,733 |
| 2025-03-19 | 171.05 | 172.00 | 162.60 | 165.60 | 165.60 | 2,075 |
| 2025-03-18 | 175.85 | 181.50 | 173.00 | 174.85 | 174.85 | 45,487 |
| 2025-03-17 | 171.65 | 175.70 | 171.06 | 175.55 | 175.55 | 26,705 |
| 2025-03-14 | 169.60 | 174.70 | 166.30 | 170.35 | 170.35 | 49,992 |
| 2025-03-13 | 174.55 | 175.00 | 165.60 | 169.70 | 169.70 | 34,826 |
| 2025-03-12 | 183.25 | 183.80 | 175.40 | 176.20 | 176.20 | 8,091 |
| 2025-03-11 | 184.70 | 195.40 | 179.30 | 181.80 | 181.80 | 10,391 |
| 2025-03-10 | 199.30 | 200.00 | 184.10 | 184.10 | 184.10 | 8,576 |
| 2025-03-07 | 195.80 | 195.80 | 190.85 | 191.55 | 191.55 | 355 |
| 2025-03-06 | 200.05 | 200.40 | 189.30 | 195.35 | 195.35 | 4,003 |
| 2025-03-05 | 189.40 | 203.40 | 185.00 | 198.70 | 198.70 | 13,232 |
| 2025-03-04 | 204.90 | 206.00 | 182.00 | 184.50 | 184.50 | 9,662 |
| 2025-03-03 | 203.40 | 213.20 | 203.40 | 206.70 | 206.70 | 45,265 |
| 2025-02-28 | 206.30 | 206.80 | 198.00 | 198.45 | 198.45 | 1,738 |
| 2025-02-27 | 207.30 | 210.00 | 205.00 | 208.20 | 208.20 | 1,210 |
| 2025-02-26 | 208.60 | 212.20 | 205.30 | 209.20 | 209.20 | 103,746 |
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.