Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 85.000 | 86.700 | 81.200 | 86.650 | 86.650 | 17,178 |
| 2022-10-14 | 85.100 | 87.600 | 82.250 | 85.100 | 85.100 | 21,782 |
| 2022-10-13 | 80.050 | 83.700 | 77.200 | 83.050 | 83.050 | 30,335 |
| 2022-10-12 | 84.600 | 84.700 | 80.000 | 80.200 | 80.200 | 24,198 |
| 2022-10-11 | 87.050 | 87.400 | 82.400 | 84.000 | 84.000 | 20,818 |
| 2022-10-10 | 82.600 | 89.800 | 82.000 | 87.250 | 87.250 | 35,716 |
| 2022-10-07 | 87.150 | 88.300 | 84.150 | 84.150 | 84.150 | 25,885 |
| 2022-10-06 | 90.800 | 91.500 | 88.000 | 88.000 | 88.000 | 11,597 |
| 2022-10-05 | 92.300 | 92.350 | 89.300 | 90.250 | 90.250 | 25,294 |
| 2022-10-04 | 92.950 | 92.950 | 89.000 | 91.200 | 91.200 | 36,751 |
| 2022-10-03 | 90.100 | 92.250 | 87.750 | 91.300 | 91.300 | 21,524 |
| 2022-09-30 | 87.300 | 93.000 | 87.300 | 91.050 | 91.050 | 56,014 |
| 2022-09-29 | 90.950 | 90.950 | 85.950 | 86.500 | 86.500 | 36,869 |
| 2022-09-28 | 85.050 | 90.450 | 84.950 | 89.600 | 89.600 | 63,239 |
| 2022-09-27 | 81.700 | 87.300 | 79.800 | 86.650 | 86.650 | 76,745 |
| 2022-09-26 | 75.000 | 83.200 | 72.550 | 81.400 | 81.400 | 89,703 |
| 2022-09-23 | 98.000 | 102.00 | 78.700 | 79.250 | 79.250 | 314,609 |
| 2022-09-22 | 154.30 | 156.30 | 146.70 | 146.70 | 146.70 | 6,746 |
| 2022-09-21 | 152.80 | 159.70 | 152.80 | 158.50 | 158.50 | 9,667 |
| 2022-09-20 | 159.80 | 161.10 | 151.60 | 156.00 | 156.00 | 16,172 |
| 2022-09-19 | 167.70 | 168.80 | 159.90 | 159.90 | 159.90 | 10,059 |
| 2022-09-16 | 164.80 | 168.60 | 160.10 | 168.60 | 168.60 | 76,267 |
| 2022-09-15 | 185.90 | 185.90 | 168.00 | 168.90 | 168.90 | 12,186 |
| 2022-09-14 | 186.00 | 194.00 | 185.30 | 185.30 | 185.30 | 22,101 |
| 2022-09-13 | 202.20 | 203.80 | 186.90 | 187.00 | 187.00 | 18,477 |
| 2022-09-12 | 200.20 | 202.20 | 197.40 | 200.60 | 200.60 | 17,643 |
| 2022-09-09 | 196.10 | 201.60 | 196.10 | 200.40 | 200.40 | 3,436 |
| 2022-09-08 | 196.50 | 198.10 | 192.00 | 196.90 | 196.90 | 9,735 |
| 2022-09-07 | 195.00 | 196.90 | 193.50 | 196.40 | 196.40 | 4,782 |
| 2022-09-06 | 193.70 | 198.10 | 193.10 | 196.40 | 196.40 | 6,366 |
| 2022-09-05 | 187.00 | 194.30 | 186.30 | 192.40 | 192.40 | 10,446 |
| 2022-09-02 | 192.60 | 196.80 | 190.50 | 195.90 | 195.90 | 6,393 |
| 2022-09-01 | 195.00 | 195.40 | 188.70 | 191.70 | 191.70 | 14,051 |
| 2022-08-31 | 194.80 | 198.50 | 191.90 | 195.00 | 195.00 | 6,288 |
| 2022-08-30 | 186.60 | 192.90 | 186.60 | 191.70 | 191.70 | 7,569 |
| 2022-08-29 | 185.50 | 192.20 | 185.50 | 188.60 | 188.60 | 6,724 |
| 2022-08-26 | 196.00 | 199.50 | 189.20 | 190.20 | 190.20 | 6,579 |
| 2022-08-25 | 198.20 | 201.80 | 195.20 | 198.00 | 198.00 | 5,797 |
| 2022-08-24 | 193.60 | 198.00 | 191.30 | 196.60 | 196.60 | 6,859 |
| 2022-08-23 | 192.80 | 201.20 | 190.90 | 195.90 | 195.90 | 10,316 |
| 2022-08-22 | 209.80 | 212.60 | 195.60 | 196.20 | 196.20 | 17,081 |
| 2022-08-19 | 235.00 | 238.80 | 210.00 | 212.60 | 212.60 | 29,659 |
| 2022-08-18 | 250.00 | 255.20 | 246.60 | 250.20 | 250.20 | 9,537 |
| 2022-08-17 | 251.20 | 251.60 | 245.40 | 248.20 | 248.20 | 6,877 |
| 2022-08-16 | 253.60 | 256.40 | 249.00 | 251.40 | 251.40 | 7,803 |
| 2022-08-15 | 250.60 | 258.20 | 248.40 | 253.60 | 253.60 | 12,236 |
| 2022-08-12 | 249.00 | 251.00 | 243.60 | 249.00 | 249.00 | 10,543 |
| 2022-08-11 | 240.00 | 250.80 | 240.00 | 249.20 | 249.20 | 12,146 |
| 2022-08-10 | 231.60 | 242.20 | 227.40 | 242.20 | 242.20 | 10,945 |
| 2022-08-09 | 237.60 | 240.60 | 229.80 | 233.80 | 233.80 | 15,616 |
| 2022-08-08 | 235.20 | 241.60 | 219.40 | 237.60 | 237.60 | 18,650 |
| 2022-08-05 | 237.60 | 240.40 | 223.00 | 225.40 | 225.40 | 20,842 |
| 2022-08-04 | 219.40 | 242.60 | 213.00 | 239.00 | 239.00 | 29,831 |
| 2022-08-03 | 208.00 | 226.00 | 205.40 | 217.40 | 217.40 | 27,666 |
| 2022-08-02 | 209.80 | 209.80 | 203.00 | 205.60 | 205.60 | 7,134 |
| 2022-08-01 | 202.80 | 213.00 | 201.00 | 210.60 | 210.60 | 11,183 |
| 2022-07-29 | 196.60 | 205.80 | 196.60 | 202.20 | 202.20 | 13,786 |
| 2022-07-28 | 187.10 | 195.20 | 185.70 | 195.00 | 195.00 | 9,905 |
| 2022-07-27 | 179.80 | 190.50 | 177.20 | 188.50 | 188.50 | 10,008 |
| 2022-07-26 | 196.00 | 198.10 | 179.80 | 180.90 | 180.90 | 13,675 |
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.