Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 83.075 | 83.075 | 81.050 | 83.075 | 83.075 | 14 |
| 2026-10-22 | 82.350 | 82.350 | 81.050 | 82.350 | 82.350 | 14 |
| 2026-10-21 | 81.050 | 84.600 | 81.050 | 84.600 | 84.600 | 14 |
| 2026-10-20 | 81.050 | 81.050 | 79.825 | 79.825 | 79.825 | 14 |
| 2026-10-19 | 78.450 | 81.050 | 78.450 | 78.450 | 78.450 | 0 |
| 2026-10-16 | 78.250 | 81.050 | 78.250 | 78.250 | 78.250 | 11 |
| 2026-10-15 | 69.100 | 72.800 | 69.100 | 72.800 | 72.800 | 52,428 |
| 2026-10-14 | 67.900 | 70.600 | 67.900 | 69.900 | 69.900 | 118,574 |
| 2026-10-13 | 67.250 | 68.185 | 67.250 | 68.185 | 68.185 | 98,897 |
| 2026-10-12 | 67.250 | 68.750 | 67.250 | 67.821 | 67.821 | 26,127 |
| 2026-10-09 | 68.008 | 68.008 | 67.300 | 67.575 | 67.575 | 585 |
| 2026-10-08 | 68.000 | 68.000 | 67.300 | 67.775 | 67.775 | 1,437 |
| 2026-10-07 | 68.500 | 68.500 | 67.200 | 67.825 | 67.825 | 5,619 |
| 2026-10-06 | 68.396 | 70.000 | 68.396 | 68.396 | 68.396 | 15,769 |
| 2026-10-05 | 68.400 | 69.300 | 67.950 | 69.017 | 69.017 | 715 |
| 2026-10-02 | 69.875 | 70.400 | 67.500 | 68.750 | 68.750 | 3,544 |
| 2026-10-01 | 68.100 | 70.150 | 67.600 | 67.675 | 67.675 | 8,200 |
| 2026-09-30 | 72.000 | 72.000 | 67.450 | 67.625 | 67.625 | 1,791 |
| 2026-09-29 | 74.450 | 74.450 | 71.900 | 73.900 | 73.900 | 393 |
| 2026-09-28 | 73.175 | 74.450 | 72.350 | 74.450 | 74.450 | 843 |
| 2026-09-25 | 69.100 | 73.250 | 69.100 | 73.025 | 73.025 | 2,875 |
| 2026-09-24 | 68.350 | 71.450 | 68.050 | 68.600 | 68.600 | 6,264 |
| 2026-09-23 | 73.275 | 76.250 | 69.850 | 70.500 | 70.500 | 13,211 |
| 2026-09-22 | 75.697 | 76.450 | 75.697 | 75.734 | 75.734 | 19,434 |
| 2026-09-21 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 246 |
| 2026-09-18 | 78.250 | 78.600 | 75.725 | 75.725 | 75.725 | 79 |
| 2026-09-17 | 77.300 | 78.450 | 77.300 | 78.450 | 78.450 | 18,041 |
| 2026-09-16 | 78.500 | 78.500 | 76.900 | 78.000 | 78.000 | 169 |
| 2026-09-15 | 76.450 | 77.400 | 75.300 | 77.400 | 77.400 | 205 |
| 2026-09-14 | 75.250 | 77.350 | 75.250 | 76.400 | 76.400 | 1,584 |
| 2026-09-11 | 76.000 | 77.750 | 76.000 | 76.300 | 76.300 | 1,636 |
| 2026-09-10 | 81.700 | 81.700 | 77.200 | 78.050 | 78.050 | 291 |
| 2026-09-09 | 81.725 | 82.575 | 81.625 | 81.625 | 81.625 | 483 |
| 2026-09-08 | 82.900 | 83.250 | 81.400 | 83.199 | 83.199 | 5,605 |
| 2026-09-07 | 84.900 | 84.900 | 82.300 | 83.350 | 83.350 | 2,087 |
| 2026-09-04 | 83.100 | 84.900 | 83.100 | 84.300 | 84.300 | 2,030 |
| 2026-09-03 | 79.350 | 82.400 | 79.350 | 81.325 | 81.325 | 1,832 |
| 2026-09-02 | 80.950 | 82.700 | 80.800 | 81.675 | 81.675 | 1,510 |
| 2026-09-01 | 88.150 | 88.150 | 82.850 | 83.100 | 83.100 | 1,092 |
| 2026-08-28 | 87.850 | 89.150 | 87.850 | 88.250 | 88.250 | 219 |
| 2026-08-27 | 84.050 | 88.450 | 84.050 | 88.450 | 88.450 | 339 |
| 2026-08-26 | 82.650 | 85.050 | 82.000 | 84.350 | 84.350 | 268 |
| 2026-08-25 | 84.650 | 84.650 | 82.200 | 83.100 | 83.100 | 481 |
| 2026-08-24 | 81.400 | 83.900 | 81.400 | 82.350 | 82.350 | 607 |
| 2026-08-21 | 82.600 | 83.575 | 82.450 | 83.575 | 83.575 | 38 |
| 2026-08-20 | 83.040 | 83.040 | 82.000 | 82.300 | 82.300 | 215 |
| 2026-08-19 | 81.450 | 82.950 | 81.450 | 82.050 | 82.050 | 550 |
| 2026-08-18 | 86.950 | 86.950 | 81.400 | 81.600 | 81.600 | 1,802 |
| 2026-08-17 | 84.800 | 87.050 | 84.800 | 86.700 | 86.700 | 534 |
| 2026-08-14 | 84.550 | 87.500 | 84.550 | 85.575 | 85.575 | 575 |
| 2026-08-13 | 84.000 | 88.350 | 84.000 | 84.000 | 84.000 | 728 |
| 2026-08-12 | 82.550 | 84.700 | 81.800 | 84.600 | 84.600 | 430 |
| 2026-08-11 | 88.000 | 88.000 | 82.800 | 83.050 | 83.050 | 624 |
| 2026-08-10 | 88.050 | 91.100 | 85.650 | 86.725 | 86.725 | 1,087 |
| 2026-08-07 | 86.050 | 88.050 | 86.050 | 87.825 | 87.825 | 415 |
| 2026-08-06 | 85.450 | 87.050 | 85.450 | 86.050 | 86.050 | 640 |
| 2026-08-05 | 84.700 | 85.300 | 84.700 | 85.025 | 85.025 | 40 |
| 2026-08-04 | 85.200 | 85.850 | 85.200 | 85.850 | 85.850 | 443 |
| 2026-08-03 | 83.050 | 85.500 | 83.050 | 85.100 | 85.100 | 237 |
| 2026-07-31 | 84.900 | 84.900 | 82.350 | 82.350 | 82.350 | 415 |
Page 1 of 2 · 64 trading daysOlder →
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.