Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	112.20	114.00	109.40	111.10	111.10	8,723
2023-01-09	107.30	114.20	107.30	114.00	114.00	19,822
2023-01-06	104.60	107.50	98.600	106.70	106.70	12,102
2023-01-05	107.60	107.60	104.50	105.10	105.10	7,386
2023-01-04	102.70	107.90	102.70	107.80	107.80	16,546
2023-01-03	100.90	108.40	100.70	102.80	102.80	14,828
2023-01-02	98.050	100.50	98.050	100.40	100.40	4,076
2022-12-30	97.550	100.80	97.300	97.400	97.400	8,611
2022-12-29	93.000	98.550	92.000	98.000	98.000	21,015
2022-12-28	96.000	96.200	93.550	93.900	93.900	5,253
2022-12-27	98.350	98.800	95.900	95.900	95.900	4,348
2022-12-23	96.100	97.500	94.300	96.900	96.900	4,724
2022-12-22	96.450	97.500	94.050	94.550	94.550	9,929
2022-12-21	93.150	97.700	93.150	96.550	96.550	12,619
2022-12-20	92.150	93.300	89.450	92.550	92.550	17,886
2022-12-19	95.050	95.500	93.400	93.450	93.450	5,704
2022-12-16	98.650	99.000	94.600	94.600	94.600	17,136
2022-12-15	103.30	103.30	99.050	99.050	99.050	17,306
2022-12-14	106.90	106.90	102.30	104.70	104.70	8,678
2022-12-13	101.70	110.50	99.350	107.60	107.60	26,060
2022-12-12	101.10	102.90	100.20	101.80	101.80	12,823
2022-12-09	102.90	105.60	100.30	102.40	102.40	11,143
2022-12-08	105.00	106.50	101.90	103.90	103.90	6,356
2022-12-07	106.60	107.00	103.70	104.80	104.80	10,666
2022-12-06	110.90	113.00	106.70	107.70	107.70	19,583
2022-12-05	111.00	114.30	110.90	111.20	111.20	11,322
2022-12-02	109.20	115.40	109.20	112.40	112.40	34,185
2022-12-01	107.60	110.00	106.30	109.40	109.40	13,415
2022-11-30	103.90	105.20	101.60	104.10	104.10	18,767
2022-11-29	107.60	107.90	103.40	104.40	104.40	19,520
2022-11-28	108.60	111.50	107.40	107.90	107.90	8,756
2022-11-25	116.10	116.10	107.90	109.40	109.40	17,260
2022-11-24	111.10	116.50	111.00	115.10	115.10	10,180
2022-11-23	106.30	113.70	106.30	111.30	111.30	12,456
2022-11-22	105.90	110.50	103.40	108.70	108.70	14,888
2022-11-21	113.40	113.50	106.80	106.90	106.90	14,558
2022-11-18	112.30	115.50	108.60	115.00	115.00	27,466
2022-11-17	109.60	115.00	108.00	112.80	112.80	24,493
2022-11-16	111.80	115.60	108.40	108.90	108.90	47,651
2022-11-15	146.00	146.00	112.40	113.30	113.30	127,487
2022-11-14	140.30	146.20	124.50	145.30	145.30	40,922
2022-11-11	125.00	137.80	123.10	136.90	136.90	39,281
2022-11-10	110.80	124.40	108.60	122.90	122.90	29,692
2022-11-09	115.70	115.70	108.90	112.40	112.40	20,680
2022-11-08	108.10	116.40	106.10	116.40	116.40	23,977
2022-11-07	105.30	108.90	103.50	108.90	108.90	13,657
2022-11-04	103.00	107.70	102.30	106.40	106.40	15,894
2022-11-03	103.10	104.10	101.40	102.40	102.40	19,948
2022-11-02	104.30	106.80	102.30	104.10	104.10	21,566
2022-11-01	100.50	105.70	100.20	104.30	104.30	26,609
2022-10-31	99.600	99.600	97.300	99.000	99.000	9,087
2022-10-28	96.300	100.20	95.500	98.300	98.300	17,130
2022-10-27	98.650	98.650	95.750	97.250	97.250	14,599
2022-10-26	93.000	98.900	92.050	98.600	98.600	26,936
2022-10-25	90.450	94.300	88.000	94.300	94.300	14,219
2022-10-24	88.150	90.450	86.700	89.000	89.000	29,688
2022-10-21	83.800	87.900	82.150	87.300	87.300	39,945
2022-10-20	83.450	85.000	81.350	84.700	84.700	17,660
2022-10-19	87.000	87.000	83.450	84.300	84.300	11,718
2022-10-18	88.100	89.650	86.000	86.000	86.000	14,138

← NewerPage 17 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.