Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	162.20	168.90	162.20	167.30	167.30	12,690
2023-06-29	162.70	163.80	159.60	162.20	162.20	7,443
2023-06-28	160.00	164.80	158.70	163.50	163.50	7,832
2023-06-27	152.50	160.80	152.50	159.40	159.40	12,937
2023-06-26	150.00	153.20	145.00	152.50	152.50	26,096
2023-06-23	147.00	147.30	144.10	144.80	144.80	9,433
2023-06-22	150.50	154.20	148.30	149.10	149.10	16,052
2023-06-21	157.10	159.30	154.00	154.70	154.70	12,120
2023-06-20	169.30	169.30	156.40	159.00	159.00	19,882
2023-06-19	174.60	174.60	168.90	170.00	170.00	6,596
2023-06-16	174.50	178.70	172.40	176.20	176.20	21,069
2023-06-15	174.30	174.70	167.80	174.00	174.00	15,776
2023-06-14	164.80	176.70	164.80	176.40	176.40	23,980
2023-06-13	167.50	171.70	163.00	164.80	164.80	15,542
2023-06-12	155.00	164.80	155.00	164.60	164.60	11,751
2023-06-09	157.20	157.40	153.20	154.20	154.20	4,828
2023-06-08	157.00	157.50	152.50	156.70	156.70	7,419
2023-06-07	153.10	154.20	147.00	152.90	152.90	18,952
2023-06-06	157.70	159.50	152.20	153.50	153.50	12,886
2023-06-05	167.20	168.90	153.40	158.80	158.80	19,779
2023-06-02	160.40	168.60	160.00	165.50	165.50	16,442
2023-06-01	150.00	159.30	148.80	158.20	158.20	20,068
2023-05-31	147.60	149.00	144.70	148.30	148.30	21,096
2023-05-30	141.10	146.60	140.90	146.50	146.50	11,987
2023-05-29	141.10	142.40	140.30	141.20	141.20	3,730
2023-05-26	136.80	140.50	136.80	140.30	140.30	6,944
2023-05-25	135.30	137.90	134.60	137.60	137.60	4,879
2023-05-24	138.60	138.60	132.90	134.60	134.60	7,267
2023-05-23	141.40	141.40	139.10	139.20	139.20	7,344
2023-05-22	139.30	139.70	136.50	139.60	139.60	5,521
2023-05-19	142.60	142.60	139.30	140.40	140.40	8,458
2023-05-18	141.70	142.10	139.70	141.10	141.10	6,244
2023-05-17	140.50	141.10	138.20	141.10	141.10	5,983
2023-05-16	142.40	142.40	139.20	140.70	140.70	4,829
2023-05-15	144.50	145.00	139.80	141.50	141.50	8,123
2023-05-12	140.90	150.10	140.90	143.10	143.10	22,689
2023-05-11	143.30	144.00	141.40	141.70	141.70	16,169
2023-05-10	140.30	144.10	139.60	142.50	142.50	8,437
2023-05-09	139.90	139.90	135.30	139.50	139.50	9,069
2023-05-08	137.90	140.70	133.90	140.70	140.70	12,141
2023-05-05	138.30	140.00	137.20	140.00	140.00	10,632
2023-05-04	135.00	136.90	133.90	136.30	136.30	4,941
2023-05-03	137.20	137.20	133.10	135.70	135.70	10,728
2023-05-02	145.80	146.40	132.10	136.90	136.90	25,125
2023-04-28	140.80	145.40	140.20	145.10	145.10	14,219
2023-04-27	136.80	140.10	135.90	140.10	140.10	16,015
2023-04-26	135.10	138.90	134.40	138.40	138.40	8,293
2023-04-25	135.50	140.00	132.50	136.80	136.80	9,847
2023-04-24	132.00	136.90	132.00	134.40	134.40	9,411
2023-04-21	129.00	134.50	128.00	133.20	133.20	14,493
2023-04-20	126.20	133.10	125.50	129.90	129.90	29,042
2023-04-19	139.70	140.20	122.10	128.00	128.00	52,535
2023-04-18	143.10	144.50	140.10	140.80	140.80	9,517
2023-04-17	139.50	143.20	138.10	142.10	142.10	12,626
2023-04-14	139.90	140.70	137.60	138.40	138.40	8,005
2023-04-13	135.00	138.80	134.00	138.50	138.50	11,887
2023-04-12	133.20	137.60	131.10	134.40	134.40	9,916
2023-04-11	134.80	135.80	131.00	133.00	133.00	8,053
2023-04-06	127.80	133.30	126.50	133.20	133.20	14,976
2023-04-05	128.00	130.10	126.00	127.80	127.80	12,261

← NewerPage 15 of 22 · 1,275 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.