Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 184.00 | 188.80 | 179.30 | 186.90 | 186.90 | 8,282 |
| 2022-07-22 | 184.00 | 188.90 | 182.30 | 186.30 | 186.30 | 6,553 |
| 2022-07-21 | 187.00 | 188.00 | 182.00 | 184.10 | 184.10 | 8,258 |
| 2022-07-20 | 182.60 | 187.20 | 180.50 | 186.60 | 186.60 | 9,161 |
| 2022-07-19 | 185.00 | 190.30 | 179.70 | 189.60 | 189.60 | 9,998 |
| 2022-07-18 | 176.40 | 185.30 | 176.40 | 185.30 | 185.30 | 27,293 |
| 2022-07-15 | 177.30 | 178.40 | 172.80 | 176.40 | 176.40 | 24,540 |
| 2022-07-14 | 179.40 | 184.20 | 173.70 | 174.80 | 174.80 | 10,341 |
| 2022-07-13 | 183.80 | 184.10 | 175.50 | 181.20 | 181.20 | 14,601 |
| 2022-07-12 | 189.30 | 189.30 | 183.70 | 186.00 | 186.00 | 3,320 |
| 2022-07-11 | 192.00 | 195.30 | 188.30 | 190.00 | 190.00 | 4,728 |
| 2022-07-08 | 195.30 | 196.70 | 191.00 | 196.50 | 196.50 | 5,395 |
| 2022-07-07 | 198.70 | 198.90 | 194.30 | 197.20 | 197.20 | 4,050 |
| 2022-07-06 | 195.80 | 199.30 | 194.30 | 198.40 | 198.40 | 3,370 |
| 2022-07-05 | 194.20 | 200.60 | 188.90 | 192.50 | 192.50 | 4,922 |
| 2022-07-04 | 201.00 | 201.00 | 191.20 | 192.00 | 192.00 | 8,734 |
| 2022-07-01 | 187.30 | 196.30 | 185.10 | 196.30 | 196.30 | 6,483 |
| 2022-06-30 | 191.20 | 193.10 | 182.20 | 189.10 | 189.10 | 20,749 |
| 2022-06-29 | 205.00 | 205.00 | 193.00 | 196.00 | 196.00 | 25,813 |
| 2022-06-28 | 210.60 | 217.80 | 207.60 | 208.00 | 208.00 | 10,567 |
| 2022-06-27 | 210.80 | 215.80 | 210.40 | 213.20 | 213.20 | 6,594 |
| 2022-06-24 | 220.00 | 220.00 | 210.00 | 210.60 | 210.60 | 7,562 |
| 2022-06-23 | 212.60 | 218.00 | 208.80 | 216.00 | 216.00 | 19,364 |
| 2022-06-22 | 211.60 | 219.00 | 207.60 | 215.60 | 215.60 | 18,202 |
| 2022-06-21 | 209.00 | 219.80 | 208.20 | 215.00 | 215.00 | 19,928 |
| 2022-06-20 | 200.00 | 212.00 | 196.30 | 209.00 | 209.00 | 8,493 |
| 2022-06-17 | 193.10 | 205.20 | 191.50 | 199.90 | 199.90 | 55,014 |
| 2022-06-16 | 209.00 | 209.00 | 189.80 | 192.00 | 192.00 | 10,271 |
| 2022-06-15 | 210.00 | 211.00 | 200.80 | 209.40 | 209.40 | 11,151 |
| 2022-06-14 | 210.60 | 211.20 | 203.60 | 204.00 | 204.00 | 14,493 |
| 2022-06-13 | 224.00 | 224.00 | 206.40 | 206.40 | 206.40 | 8,794 |
| 2022-06-10 | 237.00 | 237.00 | 223.80 | 223.80 | 223.80 | 8,686 |
| 2022-06-09 | 251.40 | 251.40 | 235.80 | 235.80 | 235.80 | 7,358 |
| 2022-06-08 | 249.20 | 251.20 | 244.60 | 249.60 | 249.60 | 5,710 |
| 2022-06-07 | 256.20 | 259.40 | 244.40 | 249.20 | 249.20 | 8,000 |
| 2022-06-06 | 273.00 | 273.00 | 255.80 | 258.20 | 258.20 | 6,898 |
| 2022-06-03 | 261.00 | 263.80 | 254.40 | 256.80 | 256.80 | 6,611 |
| 2022-06-02 | 245.00 | 260.00 | 245.00 | 257.40 | 257.40 | 7,327 |
| 2022-06-01 | 263.00 | 263.00 | 247.40 | 248.40 | 248.40 | 5,876 |
| 2022-05-31 | 265.00 | 265.00 | 251.60 | 253.20 | 253.20 | 15,509 |
| 2022-05-30 | 259.00 | 268.00 | 259.00 | 263.20 | 263.20 | 8,242 |
| 2022-05-27 | 249.40 | 256.80 | 246.00 | 255.20 | 255.20 | 4,584 |
| 2022-05-26 | 243.40 | 248.20 | 242.20 | 248.20 | 248.20 | 3,864 |
| 2022-05-25 | 252.40 | 253.20 | 246.00 | 246.60 | 246.60 | 5,989 |
| 2022-05-24 | 258.00 | 258.00 | 249.00 | 249.00 | 249.00 | 5,595 |
| 2022-05-23 | 260.40 | 262.00 | 255.00 | 259.20 | 259.20 | 4,483 |
| 2022-05-20 | 250.20 | 261.00 | 250.20 | 254.00 | 254.00 | 4,953 |
| 2022-05-19 | 242.00 | 255.20 | 239.60 | 255.20 | 255.20 | 7,880 |
| 2022-05-18 | 256.40 | 257.00 | 244.00 | 246.20 | 246.20 | 9,343 |
| 2022-05-17 | 260.40 | 263.60 | 254.60 | 255.20 | 255.20 | 7,169 |
| 2022-05-16 | 258.00 | 260.20 | 252.20 | 256.20 | 256.20 | 7,899 |
| 2022-05-13 | 247.00 | 257.60 | 247.00 | 256.20 | 256.20 | 7,285 |
| 2022-05-12 | 245.80 | 246.20 | 231.40 | 243.00 | 243.00 | 12,514 |
| 2022-05-11 | 245.80 | 254.40 | 243.80 | 251.60 | 251.60 | 9,026 |
| 2022-05-10 | 250.20 | 257.20 | 244.00 | 246.60 | 246.60 | 8,925 |
| 2022-05-09 | 251.00 | 262.40 | 240.80 | 247.80 | 247.80 | 9,976 |
| 2022-05-06 | 254.00 | 258.20 | 245.40 | 253.00 | 253.00 | 8,123 |
| 2022-05-05 | 268.60 | 278.40 | 257.80 | 257.80 | 257.80 | 8,930 |
| 2022-05-04 | 265.00 | 266.40 | 259.80 | 261.80 | 261.80 | 6,322 |
| 2022-05-03 | 268.20 | 274.60 | 262.40 | 263.80 | 263.80 | 5,820 |
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.