Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 197.75 | 199.40 | 196.60 | 198.30 | 198.30 | 2,262 |
| 2024-11-27 | 198.45 | 199.10 | 196.10 | 198.50 | 198.50 | 1,302 |
| 2024-11-26 | 207.10 | 208.60 | 198.50 | 198.85 | 198.85 | 3,106 |
| 2024-11-25 | 214.70 | 217.00 | 209.40 | 212.10 | 212.10 | 7,977 |
| 2024-11-22 | 213.70 | 216.40 | 212.50 | 212.50 | 212.50 | 970 |
| 2024-11-21 | 214.90 | 215.40 | 212.20 | 213.50 | 213.50 | 595 |
| 2024-11-20 | 216.60 | 218.60 | 214.00 | 214.90 | 214.90 | 1,390 |
| 2024-11-19 | 209.20 | 216.40 | 205.80 | 216.00 | 216.00 | 174 |
| 2024-11-18 | 215.70 | 216.00 | 210.00 | 211.40 | 211.40 | 8,451 |
| 2024-11-15 | 218.40 | 221.60 | 212.60 | 217.20 | 217.20 | 2,484 |
| 2024-11-14 | 220.90 | 221.20 | 214.40 | 219.40 | 219.40 | 2,332 |
| 2024-11-13 | 222.50 | 231.80 | 218.80 | 221.10 | 221.10 | 1,457 |
| 2024-11-12 | 225.60 | 242.80 | 225.60 | 229.90 | 229.90 | 12,885 |
| 2024-11-11 | 227.80 | 237.00 | 223.20 | 226.40 | 226.40 | 357 |
| 2024-11-08 | 222.30 | 223.80 | 220.04 | 221.10 | 221.10 | 599 |
| 2024-11-07 | 220.90 | 225.00 | 217.60 | 220.70 | 220.70 | 1,208 |
| 2024-11-06 | 215.80 | 229.80 | 215.80 | 224.40 | 224.40 | 208 |
| 2024-11-05 | 221.30 | 224.00 | 214.60 | 216.00 | 216.00 | 282 |
| 2024-11-04 | 219.00 | 221.00 | 215.00 | 219.00 | 219.00 | 321 |
| 2024-11-01 | 210.80 | 221.30 | 210.80 | 221.30 | 221.30 | 365 |
| 2024-10-31 | 220.50 | 222.20 | 213.40 | 213.90 | 213.90 | 224 |
| 2024-10-30 | 236.30 | 237.80 | 223.00 | 224.00 | 224.00 | 2,196 |
| 2024-10-29 | 254.90 | 255.40 | 238.70 | 238.70 | 238.70 | 244 |
| 2024-10-28 | 253.30 | 254.60 | 246.60 | 250.60 | 250.60 | 154 |
| 2024-10-25 | 255.30 | 256.40 | 252.40 | 254.70 | 254.70 | 89 |
| 2024-10-24 | 267.20 | 276.20 | 256.20 | 257.00 | 257.00 | 332 |
| 2024-10-23 | 271.50 | 279.20 | 267.40 | 274.60 | 274.60 | 411 |
| 2024-10-22 | 278.20 | 278.20 | 272.80 | 274.00 | 274.00 | 309 |
| 2024-10-21 | 286.30 | 290.60 | 279.93 | 282.40 | 282.40 | 416 |
| 2024-10-18 | 289.00 | 291.00 | 287.40 | 289.60 | 289.60 | 18 |
| 2024-10-17 | 294.30 | 296.00 | 285.00 | 288.40 | 288.40 | 629 |
| 2024-10-16 | 286.60 | 294.60 | 286.60 | 288.80 | 288.80 | 219 |
| 2024-10-15 | 284.90 | 286.00 | 279.88 | 283.00 | 283.00 | 1,918 |
| 2024-10-14 | 280.40 | 290.00 | 279.40 | 283.00 | 283.00 | 373 |
| 2024-10-11 | 275.40 | 285.80 | 273.40 | 280.80 | 280.80 | 139 |
| 2024-10-10 | 287.70 | 288.80 | 274.60 | 278.30 | 278.30 | 1,615 |
| 2024-10-09 | 293.50 | 294.60 | 281.20 | 284.30 | 284.30 | 319 |
| 2024-10-08 | 294.90 | 295.00 | 284.40 | 292.30 | 292.30 | 153 |
| 2024-10-07 | 288.80 | 292.60 | 283.20 | 291.00 | 291.00 | 84 |
| 2024-10-04 | 286.90 | 291.60 | 286.00 | 288.80 | 288.80 | 8,045 |
| 2024-10-03 | 292.80 | 292.80 | 290.20 | 290.20 | 290.20 | 71 |
| 2024-10-02 | 283.80 | 295.10 | 281.00 | 293.30 | 293.30 | 186 |
| 2024-10-01 | 299.40 | 299.40 | 289.40 | 291.40 | 291.40 | 5,076 |
| 2024-09-30 | 294.10 | 299.60 | 293.80 | 294.50 | 294.50 | 2,942 |
| 2024-09-27 | 300.10 | 305.00 | 294.40 | 296.20 | 296.20 | 2,286 |
| 2024-09-26 | 297.40 | 305.00 | 292.00 | 301.10 | 301.10 | 1,331 |
| 2024-09-25 | 286.10 | 296.20 | 285.00 | 296.00 | 296.00 | 99 |
| 2024-09-24 | 291.00 | 291.20 | 285.00 | 291.20 | 291.20 | 6,516 |
| 2024-09-23 | 267.20 | 283.60 | 259.80 | 274.20 | 274.20 | 75 |
| 2024-09-20 | 273.00 | 278.80 | 265.00 | 269.90 | 269.90 | 9,724 |
| 2024-09-19 | 264.20 | 276.30 | 264.20 | 276.30 | 276.30 | 214 |
| 2024-09-18 | 269.90 | 270.00 | 259.00 | 261.70 | 261.70 | 335 |
| 2024-09-17 | 263.00 | 271.30 | 263.00 | 271.30 | 271.30 | 1,109 |
| 2024-09-16 | 268.70 | 269.60 | 261.80 | 264.20 | 264.20 | 2,316 |
| 2024-09-13 | 264.00 | 273.60 | 264.00 | 272.20 | 272.20 | 213 |
| 2024-09-12 | 256.00 | 260.60 | 255.00 | 259.00 | 259.00 | 2,108 |
| 2024-09-11 | 264.60 | 270.20 | 251.00 | 251.20 | 251.20 | 1,567 |
| 2024-09-10 | 261.10 | 271.60 | 257.80 | 266.80 | 266.80 | 1,708 |
| 2024-09-09 | 268.80 | 268.80 | 258.40 | 258.40 | 258.40 | 3,401 |
| 2024-09-06 | 270.30 | 273.80 | 261.90 | 261.90 | 261.90 | 16,709 |
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.