Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 215.40 | 215.40 | 206.20 | 207.30 | 207.30 | 3,285 |
| 2025-02-24 | 214.80 | 224.80 | 214.80 | 217.80 | 217.80 | 2,563 |
| 2025-02-21 | 213.60 | 213.60 | 205.40 | 206.10 | 206.10 | 953 |
| 2025-02-20 | 207.70 | 226.60 | 201.60 | 211.40 | 211.40 | 8,674 |
| 2025-02-19 | 212.10 | 218.40 | 199.10 | 201.80 | 201.80 | 1,570 |
| 2025-02-18 | 212.30 | 217.80 | 207.40 | 212.90 | 212.90 | 5,364 |
| 2025-02-17 | 206.90 | 211.80 | 204.40 | 211.20 | 211.20 | 2,218 |
| 2025-02-14 | 203.75 | 207.40 | 201.60 | 205.70 | 205.70 | 144 |
| 2025-02-13 | 201.00 | 206.20 | 199.40 | 202.80 | 202.80 | 10,507 |
| 2025-02-12 | 199.45 | 203.80 | 198.20 | 198.90 | 198.90 | 559 |
| 2025-02-11 | 198.40 | 198.40 | 190.60 | 197.10 | 197.10 | 560 |
| 2025-02-10 | 198.60 | 200.40 | 198.60 | 199.85 | 199.85 | 625 |
| 2025-02-07 | 198.90 | 200.20 | 197.10 | 197.15 | 197.15 | 412 |
| 2025-02-06 | 203.60 | 206.20 | 198.90 | 199.85 | 199.85 | 7,825 |
| 2025-02-05 | 202.60 | 202.60 | 198.10 | 201.20 | 201.20 | 1,453 |
| 2025-02-04 | 208.00 | 209.60 | 203.40 | 204.35 | 204.35 | 8,076 |
| 2025-02-03 | 208.80 | 209.20 | 203.00 | 208.60 | 208.60 | 1,502 |
| 2025-01-31 | 217.80 | 221.00 | 214.20 | 216.60 | 216.60 | 1,436 |
| 2025-01-30 | 210.00 | 216.60 | 210.00 | 215.10 | 215.10 | 20,616 |
| 2025-01-29 | 205.70 | 210.00 | 205.60 | 206.50 | 206.50 | 5,782 |
| 2025-01-28 | 209.60 | 213.00 | 205.40 | 206.50 | 206.50 | 2,665 |
| 2025-01-27 | 208.80 | 214.00 | 206.00 | 213.10 | 213.10 | 104,096 |
| 2025-01-24 | 207.80 | 214.40 | 207.80 | 213.90 | 213.90 | 7,777 |
| 2025-01-23 | 199.05 | 205.40 | 195.90 | 204.30 | 204.30 | 1,581 |
| 2025-01-22 | 201.80 | 201.80 | 193.70 | 199.50 | 199.50 | 3,867 |
| 2025-01-21 | 201.60 | 203.80 | 198.30 | 201.25 | 201.25 | 804 |
| 2025-01-20 | 191.25 | 206.20 | 191.00 | 201.40 | 201.40 | 8,243 |
| 2025-01-17 | 182.85 | 188.20 | 182.70 | 187.25 | 187.25 | 14,173 |
| 2025-01-16 | 179.75 | 186.30 | 179.70 | 182.95 | 182.95 | 39,410 |
| 2025-01-15 | 175.15 | 180.00 | 173.80 | 178.45 | 178.45 | 345 |
| 2025-01-14 | 178.85 | 181.80 | 176.00 | 176.40 | 176.40 | 5,139 |
| 2025-01-13 | 179.85 | 180.50 | 174.80 | 176.10 | 176.10 | 338 |
| 2025-01-10 | 178.95 | 186.80 | 178.20 | 180.10 | 180.10 | 9,409 |
| 2025-01-09 | 181.10 | 188.70 | 179.00 | 180.60 | 180.60 | 11,544 |
| 2025-01-08 | 173.70 | 175.25 | 172.10 | 175.25 | 175.25 | 1,918 |
| 2025-01-07 | 180.30 | 180.30 | 174.50 | 175.35 | 175.35 | 230 |
| 2025-01-06 | 176.70 | 182.20 | 176.50 | 180.20 | 180.20 | 21,534 |
| 2025-01-03 | 173.80 | 178.50 | 173.80 | 175.75 | 175.75 | 606 |
| 2025-01-02 | 170.40 | 173.60 | 170.40 | 173.50 | 173.50 | 385 |
| 2024-12-31 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 0 |
| 2024-12-30 | 173.90 | 177.40 | 166.70 | 175.45 | 175.45 | 809 |
| 2024-12-27 | 173.20 | 175.70 | 172.00 | 175.45 | 175.45 | 4,618 |
| 2024-12-24 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2024-12-23 | 170.15 | 173.00 | 169.40 | 172.50 | 172.50 | 1,105 |
| 2024-12-20 | 170.05 | 171.75 | 168.00 | 171.75 | 171.75 | 139 |
| 2024-12-19 | 169.10 | 173.40 | 169.10 | 170.05 | 170.05 | 4,350 |
| 2024-12-18 | 169.80 | 172.30 | 169.80 | 172.00 | 172.00 | 69 |
| 2024-12-17 | 168.20 | 171.00 | 166.80 | 169.90 | 169.90 | 441 |
| 2024-12-16 | 169.00 | 170.20 | 167.60 | 169.90 | 169.90 | 10,881 |
| 2024-12-13 | 172.90 | 174.80 | 167.70 | 169.70 | 169.70 | 301 |
| 2024-12-12 | 180.70 | 180.70 | 171.65 | 171.65 | 171.65 | 8,257 |
| 2024-12-11 | 176.30 | 181.90 | 175.50 | 180.50 | 180.50 | 118,517 |
| 2024-12-10 | 176.10 | 180.90 | 174.10 | 175.65 | 175.65 | 34,194 |
| 2024-12-09 | 195.55 | 195.60 | 182.20 | 183.45 | 183.45 | 98 |
| 2024-12-06 | 188.30 | 190.70 | 182.90 | 189.80 | 189.80 | 26,955 |
| 2024-12-05 | 194.05 | 195.40 | 188.00 | 190.25 | 190.25 | 8,882 |
| 2024-12-04 | 190.70 | 197.30 | 190.70 | 196.10 | 196.10 | 11,504 |
| 2024-12-03 | 187.55 | 192.00 | 185.70 | 190.25 | 190.25 | 3,664 |
| 2024-12-02 | 193.80 | 194.90 | 192.70 | 193.50 | 193.50 | 3,601 |
| 2024-11-29 | 198.05 | 198.40 | 195.35 | 195.35 | 195.35 | 378 |
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.