Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	144.00	144.60	141.20	142.60	142.60	12,928
2023-09-21	157.80	157.80	144.20	144.40	144.40	16,194
2023-09-20	159.60	160.10	155.60	158.00	158.00	5,845
2023-09-19	156.80	159.40	156.10	156.30	156.30	4,261
2023-09-18	164.00	164.60	157.10	158.70	158.70	4,770
2023-09-15	169.90	169.90	164.70	165.10	165.10	5,489
2023-09-14	164.60	168.80	164.40	168.00	168.00	7,651
2023-09-13	164.50	165.00	162.60	164.70	164.70	3,954
2023-09-12	167.20	167.20	160.40	164.10	164.10	2,958
2023-09-11	166.00	167.10	163.30	165.00	165.00	4,541
2023-09-08	165.20	165.90	162.40	165.00	165.00	2,700
2023-09-07	160.90	164.50	160.00	164.00	164.00	3,343
2023-09-06	163.30	166.80	161.70	163.60	163.60	10,691
2023-09-05	167.40	168.40	164.00	164.00	164.00	5,964
2023-09-04	169.70	171.30	166.20	167.40	167.40	4,857
2023-09-01	171.90	171.90	169.30	169.70	169.70	5,412
2023-08-31	168.00	172.30	168.00	172.00	172.00	7,719
2023-08-30	172.40	175.20	168.90	170.50	170.50	5,516
2023-08-29	167.80	173.30	167.80	173.30	173.30	8,739
2023-08-28	165.00	168.90	165.00	166.70	166.70	3,733
2023-08-25	167.30	167.30	165.00	166.60	166.60	8,059
2023-08-24	165.40	169.00	164.90	167.30	167.30	7,769
2023-08-23	163.40	164.70	161.80	164.70	164.70	5,889
2023-08-22	161.00	162.30	159.60	162.00	162.00	5,936
2023-08-21	155.00	162.00	153.60	158.10	158.10	8,984
2023-08-18	151.20	153.50	149.00	153.10	153.10	8,368
2023-08-17	151.80	155.40	151.50	152.30	152.30	7,653
2023-08-16	155.80	155.80	150.40	153.60	153.60	16,914
2023-08-15	155.30	159.90	153.60	158.60	158.60	18,920
2023-08-14	161.50	161.50	153.70	153.70	153.70	17,123
2023-08-11	167.80	169.50	164.70	164.70	164.70	5,344
2023-08-10	168.80	172.00	167.60	169.00	169.00	9,365
2023-08-09	169.00	171.30	168.20	168.20	168.20	6,901
2023-08-08	172.90	174.80	164.20	166.40	166.40	9,377
2023-08-07	169.20	176.60	169.20	173.90	173.90	10,726
2023-08-04	170.30	171.40	167.00	170.00	170.00	13,718
2023-08-03	160.20	172.20	160.20	170.50	170.50	19,705
2023-08-02	158.70	163.10	151.00	162.00	162.00	52,355
2023-08-01	163.20	168.00	155.40	162.70	162.70	64,791
2023-07-31	188.50	191.20	186.90	189.90	189.90	5,952
2023-07-28	195.00	196.10	185.90	189.10	189.10	20,539
2023-07-27	186.00	198.00	185.80	196.50	196.50	36,216
2023-07-26	181.00	185.60	180.40	184.80	184.80	9,341
2023-07-25	180.00	183.00	178.80	182.90	182.90	7,497
2023-07-24	170.10	180.80	170.10	180.20	180.20	13,426
2023-07-21	164.00	172.20	162.20	171.50	171.50	17,683
2023-07-20	174.00	176.70	161.80	163.90	163.90	35,204
2023-07-19	156.50	181.40	156.50	180.50	180.50	47,725
2023-07-18	151.70	155.20	150.20	154.00	154.00	19,337
2023-07-17	152.40	154.50	149.00	151.20	151.20	6,399
2023-07-14	155.00	155.80	150.00	153.00	153.00	13,665
2023-07-13	157.90	159.60	154.60	156.40	156.40	8,150
2023-07-12	157.20	160.80	153.10	159.90	159.90	18,039
2023-07-11	162.80	163.20	155.70	156.80	156.80	13,668
2023-07-10	166.00	166.80	158.10	162.00	162.00	9,994
2023-07-07	158.80	166.60	158.80	165.80	165.80	8,520
2023-07-06	163.20	164.70	160.40	161.30	161.30	6,946
2023-07-05	164.00	165.90	163.00	164.60	164.60	9,623
2023-07-04	164.00	168.80	164.00	165.30	165.30	3,062
2023-07-03	168.00	169.10	163.50	164.80	164.80	7,470

← NewerPage 14 of 22 · 1,279 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.