Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 207.00 | 218.60 | 204.60 | 207.60 | 207.60 | 18,540 |
| 2024-03-11 | 200.40 | 205.20 | 195.80 | 203.60 | 203.60 | 10,619 |
| 2024-03-08 | 192.00 | 199.40 | 189.40 | 196.20 | 196.20 | 10,397 |
| 2024-03-07 | 184.00 | 193.20 | 184.00 | 190.60 | 190.60 | 5,784 |
| 2024-03-06 | 185.60 | 196.00 | 175.30 | 185.00 | 185.00 | 19,757 |
| 2024-03-05 | 181.20 | 187.00 | 180.80 | 185.00 | 185.00 | 8,007 |
| 2024-03-04 | 193.00 | 193.30 | 182.60 | 184.20 | 184.20 | 9,185 |
| 2024-03-01 | 194.40 | 195.00 | 191.10 | 193.00 | 193.00 | 10,644 |
| 2024-02-29 | 192.50 | 194.60 | 191.60 | 192.50 | 192.50 | 6,126 |
| 2024-02-28 | 190.60 | 194.10 | 190.60 | 193.20 | 193.20 | 2,859 |
| 2024-02-27 | 195.90 | 199.40 | 195.90 | 197.20 | 197.20 | 4,631 |
| 2024-02-26 | 195.90 | 197.10 | 192.70 | 197.10 | 197.10 | 5,284 |
| 2024-02-23 | 204.00 | 204.00 | 196.50 | 196.50 | 196.50 | 4,076 |
| 2024-02-22 | 203.60 | 207.60 | 202.20 | 204.00 | 204.00 | 8,814 |
| 2024-02-21 | 198.80 | 200.80 | 197.40 | 200.00 | 200.00 | 6,097 |
| 2024-02-20 | 199.10 | 201.60 | 198.00 | 199.00 | 199.00 | 4,911 |
| 2024-02-19 | 196.40 | 200.80 | 196.40 | 199.70 | 199.70 | 10,205 |
| 2024-02-16 | 198.50 | 204.20 | 196.80 | 198.00 | 198.00 | 13,241 |
| 2024-02-15 | 188.90 | 195.50 | 187.90 | 195.40 | 195.40 | 8,321 |
| 2024-02-14 | 184.10 | 188.00 | 184.10 | 187.00 | 187.00 | 3,715 |
| 2024-02-13 | 188.20 | 188.40 | 181.40 | 186.10 | 186.10 | 6,743 |
| 2024-02-12 | 192.40 | 194.20 | 187.20 | 190.00 | 190.00 | 3,001 |
| 2024-02-09 | 190.50 | 190.50 | 185.50 | 188.50 | 188.50 | 3,677 |
| 2024-02-08 | 188.60 | 192.60 | 187.70 | 189.40 | 189.40 | 6,121 |
| 2024-02-07 | 202.00 | 202.00 | 189.00 | 189.00 | 189.00 | 10,055 |
| 2024-02-06 | 201.40 | 203.80 | 200.00 | 201.00 | 201.00 | 14,119 |
| 2024-02-05 | 196.90 | 204.00 | 194.30 | 201.20 | 201.20 | 9,198 |
| 2024-02-02 | 201.40 | 203.40 | 195.90 | 196.60 | 196.60 | 5,952 |
| 2024-02-01 | 197.40 | 202.80 | 196.30 | 201.00 | 201.00 | 6,188 |
| 2024-01-31 | 192.00 | 200.00 | 192.00 | 198.30 | 198.30 | 12,474 |
| 2024-01-30 | 188.00 | 194.20 | 187.60 | 192.70 | 192.70 | 6,672 |
| 2024-01-29 | 184.00 | 188.00 | 182.80 | 187.40 | 187.40 | 4,252 |
| 2024-01-26 | 187.40 | 187.40 | 180.30 | 185.60 | 185.60 | 6,017 |
| 2024-01-25 | 190.10 | 190.10 | 185.20 | 187.10 | 187.10 | 6,735 |
| 2024-01-24 | 187.00 | 191.20 | 187.00 | 190.10 | 190.10 | 8,711 |
| 2024-01-23 | 179.20 | 185.30 | 177.20 | 185.30 | 185.30 | 12,862 |
| 2024-01-22 | 174.90 | 180.60 | 174.90 | 177.70 | 177.70 | 17,441 |
| 2024-01-19 | 165.20 | 168.00 | 162.90 | 166.20 | 166.20 | 9,077 |
| 2024-01-18 | 164.10 | 165.20 | 162.00 | 164.40 | 164.40 | 4,918 |
| 2024-01-17 | 156.00 | 162.60 | 155.10 | 162.00 | 162.00 | 7,999 |
| 2024-01-16 | 158.80 | 161.70 | 157.30 | 161.40 | 161.40 | 5,870 |
| 2024-01-15 | 163.20 | 163.60 | 158.90 | 159.00 | 159.00 | 4,124 |
| 2024-01-12 | 159.50 | 165.40 | 159.50 | 163.20 | 163.20 | 4,812 |
| 2024-01-11 | 159.20 | 161.70 | 158.40 | 158.40 | 158.40 | 8,460 |
| 2024-01-10 | 164.90 | 165.80 | 158.80 | 159.90 | 159.90 | 9,000 |
| 2024-01-09 | 167.00 | 168.20 | 163.30 | 165.10 | 165.10 | 5,829 |
| 2024-01-08 | 160.20 | 166.50 | 158.70 | 165.50 | 165.50 | 7,619 |
| 2024-01-05 | 165.80 | 165.80 | 155.10 | 160.50 | 160.50 | 14,189 |
| 2024-01-04 | 164.40 | 168.50 | 163.60 | 166.70 | 166.70 | 6,844 |
| 2024-01-03 | 171.70 | 171.70 | 163.60 | 165.60 | 165.60 | 9,826 |
| 2024-01-02 | 177.80 | 179.90 | 166.70 | 168.80 | 168.80 | 14,920 |
| 2023-12-29 | 176.00 | 177.30 | 173.70 | 176.80 | 176.80 | 7,677 |
| 2023-12-28 | 183.40 | 183.50 | 175.10 | 177.00 | 177.00 | 9,251 |
| 2023-12-27 | 178.90 | 181.50 | 178.90 | 181.50 | 181.50 | 5,777 |
| 2023-12-22 | 174.90 | 177.50 | 174.10 | 177.00 | 177.00 | 3,781 |
| 2023-12-21 | 174.50 | 180.00 | 173.90 | 178.70 | 178.70 | 7,454 |
| 2023-12-20 | 174.50 | 178.00 | 174.30 | 176.40 | 176.40 | 13,013 |
| 2023-12-19 | 172.70 | 177.20 | 172.70 | 176.50 | 176.50 | 10,867 |
| 2023-12-18 | 172.60 | 177.10 | 170.00 | 172.90 | 172.90 | 9,641 |
| 2023-12-15 | 170.40 | 179.30 | 170.40 | 175.00 | 175.00 | 22,549 |
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.