Hypoport SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	170.40	179.30	170.40	175.00	175.00	22,549
2023-12-14	161.10	172.20	161.10	169.60	169.60	21,566
2023-12-13	154.40	157.20	153.90	155.50	155.50	5,285
2023-12-12	159.30	159.30	152.70	155.00	155.00	9,028
2023-12-11	155.90	158.70	154.50	158.00	158.00	8,346
2023-12-08	152.50	158.40	150.70	156.70	156.70	12,584
2023-12-07	150.50	152.20	148.20	151.20	151.20	14,761
2023-12-06	150.30	153.20	148.90	152.00	152.00	10,370
2023-12-05	149.40	152.70	148.30	150.70	150.70	7,733
2023-12-04	144.40	151.70	144.40	149.50	149.50	26,206
2023-12-01	138.90	145.80	137.10	145.20	145.20	12,878
2023-11-30	138.20	138.20	132.80	136.00	136.00	8,598
2023-11-29	135.40	140.60	135.40	136.70	136.70	10,433
2023-11-28	133.90	137.20	131.40	137.00	137.00	6,709
2023-11-27	133.00	137.50	132.90	134.30	134.30	4,961
2023-11-24	132.00	135.70	131.10	134.90	134.90	5,722
2023-11-23	132.00	135.10	131.70	133.00	133.00	8,093
2023-11-22	135.30	138.30	134.90	136.70	136.70	5,202
2023-11-21	140.60	141.00	135.50	135.60	135.60	13,219
2023-11-20	139.00	143.00	136.30	140.60	140.60	9,570
2023-11-17	133.50	141.70	133.50	139.20	139.20	17,251
2023-11-16	136.10	137.50	128.90	132.70	132.70	14,940
2023-11-15	133.90	142.50	130.70	137.40	137.40	29,368
2023-11-14	125.90	135.90	124.80	133.30	133.30	10,967
2023-11-13	127.50	131.30	125.50	126.40	126.40	5,415
2023-11-10	127.00	127.90	125.70	126.90	126.90	5,769
2023-11-09	128.20	132.10	126.70	129.30	129.30	9,791
2023-11-08	126.30	130.40	124.80	128.60	128.60	10,802
2023-11-07	124.80	128.20	123.80	127.70	127.70	8,697
2023-11-06	132.40	132.80	125.20	125.20	125.20	13,589
2023-11-03	127.50	134.00	126.00	132.40	132.40	29,247
2023-11-02	117.90	127.90	117.90	125.90	125.90	14,933
2023-11-01	116.90	117.50	114.20	117.10	117.10	12,019
2023-10-31	108.00	115.90	108.00	115.10	115.10	18,979
2023-10-30	110.70	113.60	107.40	109.20	109.20	16,237
2023-10-27	98.450	112.30	98.450	111.20	111.20	24,119
2023-10-26	103.30	107.10	102.40	105.90	105.90	11,741
2023-10-25	109.00	109.00	105.10	105.10	105.10	10,227
2023-10-24	104.80	109.10	104.80	108.50	108.50	16,791
2023-10-23	105.80	105.90	101.90	103.70	103.70	13,246
2023-10-20	110.50	111.80	105.70	105.80	105.80	21,959
2023-10-19	111.30	114.20	109.20	109.50	109.50	10,737
2023-10-18	114.60	116.20	111.60	112.40	112.40	13,902
2023-10-17	117.80	117.80	113.70	114.50	114.50	9,866
2023-10-16	122.50	123.40	118.70	119.20	119.20	15,435
2023-10-13	124.30	125.20	121.90	122.50	122.50	12,534
2023-10-12	125.80	128.30	123.90	124.40	124.40	11,369
2023-10-11	126.60	126.80	123.00	124.20	124.20	9,352
2023-10-10	121.00	126.80	121.00	126.50	126.50	6,596
2023-10-09	121.40	123.30	118.40	118.70	118.70	7,079
2023-10-06	120.00	123.20	118.30	122.10	122.10	20,011
2023-10-05	121.90	122.10	119.30	120.00	120.00	11,746
2023-10-04	119.20	122.30	117.60	121.20	121.20	12,668
2023-10-03	128.00	128.00	120.20	120.80	120.80	8,289
2023-10-02	130.00	131.60	123.00	124.30	124.30	13,056
2023-09-29	132.00	135.50	127.90	128.30	128.30	11,144
2023-09-28	129.90	131.60	126.90	130.90	130.90	8,014
2023-09-27	136.50	137.20	130.40	130.90	130.90	10,198
2023-09-26	140.00	140.00	131.70	136.60	136.60	11,614
2023-09-25	142.10	143.60	136.80	139.80	139.80	13,712

← NewerPage 13 of 22 · 1,276 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.