Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 264.00 | 271.20 | 261.80 | 266.80 | 266.80 | 3,570 |
| 2024-08-29 | 265.60 | 265.60 | 260.40 | 262.20 | 262.20 | 4,206 |
| 2024-08-28 | 267.00 | 269.60 | 263.40 | 265.00 | 265.00 | 4,461 |
| 2024-08-27 | 257.80 | 265.60 | 257.80 | 264.80 | 264.80 | 2,979 |
| 2024-08-26 | 261.00 | 264.60 | 261.00 | 262.40 | 262.40 | 3,339 |
| 2024-08-23 | 259.00 | 267.00 | 257.00 | 260.60 | 260.60 | 2,957 |
| 2024-08-22 | 251.80 | 264.00 | 249.80 | 256.20 | 256.20 | 7,594 |
| 2024-08-21 | 243.80 | 250.80 | 243.80 | 250.00 | 250.00 | 2,639 |
| 2024-08-20 | 250.80 | 250.80 | 245.00 | 245.20 | 245.20 | 5,086 |
| 2024-08-19 | 248.40 | 250.80 | 246.60 | 250.60 | 250.60 | 5,008 |
| 2024-08-16 | 245.20 | 257.80 | 244.60 | 248.60 | 248.60 | 7,676 |
| 2024-08-15 | 241.00 | 246.60 | 234.40 | 244.60 | 244.60 | 7,688 |
| 2024-08-14 | 249.20 | 249.20 | 239.60 | 240.60 | 240.60 | 8,744 |
| 2024-08-13 | 258.00 | 258.00 | 242.20 | 251.20 | 251.20 | 8,953 |
| 2024-08-12 | 260.00 | 271.20 | 258.00 | 259.20 | 259.20 | 8,759 |
| 2024-08-09 | 244.40 | 252.00 | 243.80 | 247.60 | 247.60 | 6,199 |
| 2024-08-08 | 249.00 | 249.00 | 241.60 | 243.00 | 243.00 | 1,927 |
| 2024-08-07 | 247.00 | 252.60 | 245.00 | 247.60 | 247.60 | 8,315 |
| 2024-08-06 | 250.00 | 255.80 | 242.60 | 244.20 | 244.20 | 6,294 |
| 2024-08-05 | 227.60 | 244.60 | 224.00 | 242.60 | 242.60 | 16,130 |
| 2024-08-02 | 261.60 | 262.00 | 247.40 | 250.00 | 250.00 | 6,795 |
| 2024-08-01 | 274.00 | 276.60 | 265.20 | 266.80 | 266.80 | 6,649 |
| 2024-07-31 | 266.80 | 279.20 | 266.80 | 275.20 | 275.20 | 8,607 |
| 2024-07-30 | 260.00 | 269.60 | 256.40 | 269.60 | 269.60 | 7,229 |
| 2024-07-29 | 252.60 | 263.00 | 245.60 | 257.40 | 257.40 | 10,533 |
| 2024-07-26 | 252.00 | 253.40 | 247.40 | 251.00 | 251.00 | 7,520 |
| 2024-07-25 | 260.00 | 260.60 | 241.00 | 252.00 | 252.00 | 18,716 |
| 2024-07-24 | 269.60 | 274.20 | 260.60 | 265.00 | 265.00 | 16,351 |
| 2024-07-23 | 345.00 | 345.00 | 253.60 | 269.20 | 269.20 | 75,545 |
| 2024-07-22 | 326.40 | 347.00 | 322.40 | 345.40 | 345.40 | 9,063 |
| 2024-07-19 | 316.00 | 326.00 | 314.00 | 323.00 | 323.00 | 6,815 |
| 2024-07-18 | 311.80 | 332.80 | 307.20 | 321.60 | 321.60 | 12,280 |
| 2024-07-17 | 315.20 | 315.20 | 309.80 | 312.00 | 312.00 | 3,642 |
| 2024-07-16 | 308.00 | 309.80 | 306.20 | 309.00 | 309.00 | 3,353 |
| 2024-07-15 | 309.80 | 309.80 | 306.00 | 308.00 | 308.00 | 3,196 |
| 2024-07-12 | 308.00 | 310.00 | 304.80 | 309.60 | 309.60 | 5,831 |
| 2024-07-11 | 312.80 | 312.80 | 305.80 | 307.40 | 307.40 | 6,208 |
| 2024-07-10 | 308.80 | 312.00 | 306.20 | 310.20 | 310.20 | 4,259 |
| 2024-07-09 | 306.00 | 324.80 | 305.40 | 305.40 | 305.40 | 10,319 |
| 2024-07-08 | 303.60 | 309.60 | 303.60 | 308.40 | 308.40 | 3,225 |
| 2024-07-05 | 302.00 | 305.00 | 299.20 | 305.00 | 305.00 | 2,696 |
| 2024-07-04 | 300.80 | 301.80 | 298.80 | 300.20 | 300.20 | 744 |
| 2024-07-03 | 298.00 | 303.40 | 298.00 | 301.20 | 301.20 | 3,633 |
| 2024-07-02 | 300.00 | 304.00 | 298.20 | 299.00 | 299.00 | 5,901 |
| 2024-07-01 | 301.00 | 306.60 | 300.80 | 302.00 | 302.00 | 4,322 |
| 2024-06-28 | 305.80 | 306.80 | 299.20 | 299.20 | 299.20 | 7,110 |
| 2024-06-27 | 303.20 | 309.60 | 300.80 | 304.40 | 304.40 | 3,726 |
| 2024-06-26 | 311.00 | 315.60 | 301.20 | 301.20 | 301.20 | 7,709 |
| 2024-06-25 | 301.20 | 307.80 | 295.80 | 307.80 | 307.80 | 8,219 |
| 2024-06-24 | 300.00 | 307.80 | 296.60 | 306.00 | 306.00 | 6,700 |
| 2024-06-21 | 301.00 | 303.60 | 296.00 | 298.60 | 298.60 | 6,202 |
| 2024-06-20 | 286.60 | 305.20 | 286.20 | 300.20 | 300.20 | 15,339 |
| 2024-06-19 | 267.00 | 284.40 | 267.00 | 284.40 | 284.40 | 14,558 |
| 2024-06-18 | 259.20 | 264.40 | 256.20 | 263.80 | 263.80 | 5,126 |
| 2024-06-17 | 256.40 | 262.00 | 254.00 | 256.40 | 256.40 | 7,780 |
| 2024-06-14 | 268.00 | 268.00 | 252.20 | 255.60 | 255.60 | 19,410 |
| 2024-06-13 | 279.80 | 280.20 | 267.40 | 267.40 | 267.40 | 5,645 |
| 2024-06-12 | 278.40 | 285.20 | 273.00 | 283.60 | 283.60 | 9,186 |
| 2024-06-11 | 280.80 | 283.80 | 274.60 | 275.40 | 275.40 | 4,582 |
| 2024-06-10 | 277.40 | 281.80 | 268.80 | 278.20 | 278.20 | 8,349 |
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.