Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 283.60 | 285.80 | 279.40 | 280.60 | 280.60 | 4,787 |
| 2024-06-06 | 299.80 | 300.00 | 285.40 | 287.60 | 287.60 | 8,311 |
| 2024-06-05 | 284.00 | 295.00 | 284.00 | 292.00 | 292.00 | 16,004 |
| 2024-06-04 | 286.80 | 286.80 | 270.00 | 279.80 | 279.80 | 21,831 |
| 2024-06-03 | 296.80 | 298.00 | 282.60 | 287.00 | 287.00 | 12,342 |
| 2024-05-31 | 306.40 | 306.40 | 292.00 | 292.80 | 292.80 | 23,246 |
| 2024-05-30 | 299.20 | 310.40 | 295.60 | 306.80 | 306.80 | 10,768 |
| 2024-05-29 | 325.00 | 325.60 | 301.80 | 304.20 | 304.20 | 15,897 |
| 2024-05-28 | 342.00 | 348.80 | 325.00 | 326.80 | 326.80 | 9,081 |
| 2024-05-27 | 334.00 | 340.80 | 329.00 | 339.20 | 339.20 | 3,936 |
| 2024-05-24 | 316.80 | 332.40 | 313.60 | 330.00 | 330.00 | 7,870 |
| 2024-05-23 | 316.00 | 324.00 | 313.40 | 321.20 | 321.20 | 6,819 |
| 2024-05-22 | 320.40 | 322.60 | 313.60 | 314.80 | 314.80 | 5,708 |
| 2024-05-21 | 320.00 | 320.80 | 313.80 | 319.00 | 319.00 | 6,777 |
| 2024-05-20 | 303.80 | 317.00 | 303.80 | 316.80 | 316.80 | 4,100 |
| 2024-05-17 | 302.00 | 304.20 | 297.20 | 303.40 | 303.40 | 2,983 |
| 2024-05-16 | 294.40 | 304.00 | 293.80 | 302.60 | 302.60 | 9,931 |
| 2024-05-15 | 289.20 | 298.00 | 289.00 | 294.40 | 294.40 | 6,437 |
| 2024-05-14 | 280.00 | 290.00 | 278.20 | 287.20 | 287.20 | 4,373 |
| 2024-05-13 | 291.00 | 291.00 | 276.80 | 282.00 | 282.00 | 4,518 |
| 2024-05-10 | 291.00 | 293.00 | 288.00 | 288.20 | 288.20 | 4,179 |
| 2024-05-09 | 285.40 | 289.60 | 285.40 | 289.40 | 289.40 | 3,909 |
| 2024-05-08 | 278.00 | 286.00 | 273.00 | 284.20 | 284.20 | 10,597 |
| 2024-05-07 | 271.00 | 284.00 | 267.80 | 283.80 | 283.80 | 11,389 |
| 2024-05-06 | 261.00 | 269.60 | 257.60 | 269.40 | 269.40 | 6,925 |
| 2024-05-03 | 251.00 | 259.00 | 251.00 | 259.00 | 259.00 | 6,276 |
| 2024-05-02 | 250.00 | 251.60 | 247.20 | 251.60 | 251.60 | 2,450 |
| 2024-04-30 | 246.60 | 250.20 | 246.60 | 248.60 | 248.60 | 3,619 |
| 2024-04-29 | 252.80 | 252.80 | 244.20 | 246.60 | 246.60 | 2,285 |
| 2024-04-26 | 244.80 | 250.80 | 244.60 | 249.20 | 249.20 | 7,162 |
| 2024-04-25 | 253.20 | 253.20 | 241.40 | 242.40 | 242.40 | 6,032 |
| 2024-04-24 | 252.20 | 255.00 | 249.00 | 252.80 | 252.80 | 5,192 |
| 2024-04-23 | 234.00 | 254.60 | 234.00 | 250.00 | 250.00 | 16,510 |
| 2024-04-22 | 229.00 | 235.40 | 229.00 | 230.40 | 230.40 | 3,296 |
| 2024-04-19 | 226.00 | 230.00 | 224.80 | 227.40 | 227.40 | 3,469 |
| 2024-04-18 | 232.60 | 232.60 | 224.20 | 231.00 | 231.00 | 6,547 |
| 2024-04-17 | 223.80 | 233.00 | 223.80 | 228.00 | 228.00 | 4,073 |
| 2024-04-16 | 222.80 | 227.60 | 218.60 | 224.60 | 224.60 | 5,500 |
| 2024-04-15 | 224.60 | 228.20 | 223.80 | 225.80 | 225.80 | 5,236 |
| 2024-04-12 | 229.00 | 232.00 | 226.00 | 226.20 | 226.20 | 5,198 |
| 2024-04-11 | 225.60 | 229.60 | 223.00 | 228.80 | 228.80 | 3,403 |
| 2024-04-10 | 231.20 | 231.20 | 222.20 | 224.80 | 224.80 | 10,360 |
| 2024-04-09 | 246.00 | 246.00 | 230.40 | 230.40 | 230.40 | 7,450 |
| 2024-04-08 | 239.00 | 245.60 | 239.00 | 244.80 | 244.80 | 6,391 |
| 2024-04-05 | 230.40 | 241.20 | 230.00 | 239.60 | 239.60 | 11,667 |
| 2024-04-04 | 233.00 | 238.20 | 232.00 | 234.00 | 234.00 | 6,252 |
| 2024-04-03 | 225.00 | 234.60 | 223.20 | 234.60 | 234.60 | 6,845 |
| 2024-04-02 | 234.40 | 236.20 | 218.20 | 224.60 | 224.60 | 17,558 |
| 2024-03-28 | 237.20 | 239.00 | 231.60 | 235.80 | 235.80 | 5,624 |
| 2024-03-27 | 234.00 | 238.40 | 233.40 | 236.00 | 236.00 | 2,366 |
| 2024-03-26 | 231.00 | 236.00 | 227.20 | 234.20 | 234.20 | 9,242 |
| 2024-03-25 | 236.80 | 239.60 | 226.00 | 231.20 | 231.20 | 5,903 |
| 2024-03-22 | 232.40 | 238.80 | 230.60 | 238.00 | 238.00 | 6,985 |
| 2024-03-21 | 227.00 | 234.00 | 224.40 | 233.40 | 233.40 | 6,886 |
| 2024-03-20 | 222.80 | 226.20 | 221.00 | 223.00 | 223.00 | 4,118 |
| 2024-03-19 | 219.00 | 225.80 | 219.00 | 224.60 | 224.60 | 7,405 |
| 2024-03-18 | 215.40 | 220.00 | 213.40 | 217.80 | 217.80 | 11,817 |
| 2024-03-15 | 207.80 | 214.40 | 206.20 | 213.60 | 213.60 | 16,992 |
| 2024-03-14 | 203.00 | 203.60 | 197.60 | 200.20 | 200.20 | 5,861 |
| 2024-03-13 | 207.60 | 209.80 | 202.00 | 202.00 | 202.00 | 4,468 |
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.