Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	128.50	131.40	128.50	129.80	129.80	12,387
2023-04-03	128.50	128.90	127.00	128.00	128.00	7,602
2023-03-31	124.30	128.10	124.10	127.00	127.00	15,624
2023-03-30	120.00	125.40	120.00	124.90	124.90	13,582
2023-03-29	115.40	118.50	114.50	118.50	118.50	21,281
2023-03-28	117.50	117.50	112.90	114.00	114.00	9,953
2023-03-27	119.30	120.00	115.90	116.30	116.30	19,867
2023-03-24	117.70	118.30	115.00	117.00	117.00	14,283
2023-03-23	117.00	120.10	115.70	119.90	119.90	10,697
2023-03-22	122.50	122.50	117.70	118.30	118.30	9,705
2023-03-21	119.10	124.60	118.90	121.90	121.90	14,102
2023-03-20	117.00	118.60	111.50	117.70	117.70	16,818
2023-03-17	124.70	127.00	117.20	117.70	117.70	22,036
2023-03-16	127.00	127.40	120.60	123.50	123.50	11,085
2023-03-15	127.30	127.30	120.00	123.40	123.40	16,927
2023-03-14	117.50	128.20	116.60	128.20	128.20	41,576
2023-03-13	113.30	123.10	111.30	116.90	116.90	65,846
2023-03-10	124.80	129.30	110.20	112.40	112.40	71,754
2023-03-09	140.00	140.40	132.10	135.80	135.80	24,519
2023-03-08	140.00	142.80	138.70	142.00	142.00	13,796
2023-03-07	144.60	148.50	140.50	140.70	140.70	15,486
2023-03-06	148.00	148.60	141.80	145.50	145.50	15,828
2023-03-03	143.90	147.80	143.90	146.40	146.40	12,528
2023-03-02	138.90	143.00	135.40	142.10	142.10	22,517
2023-03-01	143.60	144.50	139.40	140.10	140.10	7,563
2023-02-28	141.20	144.10	139.10	143.30	143.30	9,992
2023-02-27	141.00	142.70	140.90	142.00	142.00	10,269
2023-02-24	148.90	149.20	139.90	141.00	141.00	31,270
2023-02-23	142.70	149.40	142.70	148.30	148.30	10,530
2023-02-22	144.70	146.80	142.20	142.90	142.90	16,322
2023-02-21	147.60	149.60	146.00	146.20	146.20	8,749
2023-02-20	150.80	152.70	146.90	147.60	147.60	8,017
2023-02-17	149.80	151.30	147.70	149.00	149.00	10,473
2023-02-16	148.70	152.00	147.30	151.40	151.40	17,195
2023-02-15	145.60	147.00	142.00	146.10	146.10	12,162
2023-02-14	147.20	149.60	144.00	145.00	145.00	20,487
2023-02-13	142.30	146.20	141.10	145.40	145.40	14,959
2023-02-10	147.30	151.00	142.00	143.00	143.00	46,022
2023-02-09	144.70	150.80	144.00	149.90	149.90	27,832
2023-02-08	142.00	146.00	142.00	143.50	143.50	21,878
2023-02-07	136.60	141.90	136.20	141.20	141.20	27,987
2023-02-06	132.10	137.70	130.00	137.60	137.60	22,316
2023-02-03	129.70	135.10	127.50	134.70	134.70	27,728
2023-02-02	129.30	133.70	129.00	132.10	132.10	79,109
2023-02-01	127.40	133.00	126.20	126.80	126.80	23,793
2023-01-31	128.00	129.70	124.20	124.70	124.70	21,872
2023-01-30	133.90	134.90	128.60	129.20	129.20	23,482
2023-01-27	133.70	134.70	131.80	134.00	134.00	9,939
2023-01-26	133.20	136.50	132.40	133.60	133.60	21,390
2023-01-25	137.00	137.20	130.30	132.70	132.70	36,253
2023-01-24	143.50	143.80	137.30	137.90	137.90	32,589
2023-01-23	144.00	152.30	143.20	143.50	143.50	30,866
2023-01-20	137.00	144.10	134.40	140.80	140.80	86,506
2023-01-19	147.30	152.50	143.80	146.20	146.20	58,015
2023-01-18	126.90	141.00	126.20	139.00	139.00	50,974
2023-01-17	139.50	139.70	124.00	126.50	126.50	57,158
2023-01-16	121.00	140.90	120.00	140.90	140.90	53,349
2023-01-13	116.00	118.30	113.00	117.30	117.30	15,897
2023-01-12	114.40	117.70	113.20	116.20	116.20	28,865
2023-01-11	110.60	114.80	110.10	114.00	114.00	15,804

← NewerPage 16 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.