Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	85.000	85.500	83.000	83.900	83.900	6,160
2026-07-24	85.000	86.650	82.500	83.450	83.450	8,597
2026-07-23	84.000	86.150	81.150	85.000	85.000	24,048
2026-07-22	87.000	87.000	84.100	84.100	84.100	10,526
2026-07-21	89.000	89.000	87.150	87.200	87.200	8,973
2026-07-20	86.750	88.900	86.750	88.250	88.250	7,266
2026-07-17	88.600	89.300	86.800	86.800	86.800	11,580
2026-07-16	84.400	90.150	84.000	90.150	90.150	10,843
2026-07-15	85.700	90.650	84.950	89.150	89.150	17,245
2026-07-14	87.000	87.000	80.200	85.400	85.400	23,752
2026-07-13	85.000	86.350	83.950	86.150	86.150	9,654
2026-07-10	83.400	85.150	83.250	85.150	85.150	11,029
2026-07-09	86.000	86.000	81.700	83.350	83.350	16,533
2026-07-08	86.200	86.300	81.900	83.250	83.250	14,830
2026-07-07	89.000	89.850	86.500	86.750	86.750	11,042
2026-07-06	91.000	93.200	86.000	88.950	88.950	16,960
2026-07-03	87.800	93.050	86.650	91.950	91.950	31,882
2026-07-02	84.850	87.200	82.800	87.200	87.200	9,407
2026-07-01	86.000	86.000	82.700	85.800	85.800	8,920
2026-06-30	84.200	86.000	82.550	83.800	83.800	7,950
2026-06-29	83.800	85.000	82.750	82.950	82.950	7,699
2026-06-26	83.000	83.800	80.500	83.350	83.350	12,505
2026-06-25	82.000	85.850	81.000	83.400	83.400	20,037
2026-06-24	78.250	81.850	77.500	81.450	81.450	15,819
2026-06-23	78.000	80.650	77.700	78.600	78.600	10,009
2026-06-22	80.850	81.250	79.200	79.300	79.300	11,645
2026-06-19	79.200	81.750	78.050	80.600	80.600	27,254
2026-06-18	78.900	80.900	78.300	80.000	80.000	21,696
2026-06-17	78.950	80.000	78.500	79.600	79.600	15,249
2026-06-16	80.150	81.700	78.000	78.250	78.250	19,477
2026-06-15	81.900	84.300	81.500	81.500	81.500	21,081
2026-06-12	76.750	82.600	76.750	79.500	79.500	31,319
2026-06-11	73.850	77.450	73.800	74.750	74.750	22,465
2026-06-10	75.450	76.500	71.800	74.300	74.300	35,764
2026-06-09	77.200	77.700	75.400	76.550	76.550	9,177
2026-06-08	77.600	78.100	75.400	76.650	76.650	14,692
2026-06-05	80.250	81.250	78.000	78.000	78.000	14,075
2026-06-04	79.550	82.250	79.000	80.950	80.950	10,939
2026-06-03	81.800	81.900	78.600	79.400	79.400	17,169
2026-06-02	88.000	88.000	81.900	82.500	82.500	18,782
2026-06-01	86.550	87.500	84.400	85.850	85.850	15,610
2026-05-29	88.650	89.700	84.500	86.950	86.950	25,919
2026-05-28	83.150	87.350	83.150	86.900	86.900	10,568
2026-05-27	81.850	85.850	80.950	84.700	84.700	30,506
2026-05-26	81.550	82.100	79.650	81.450	81.450	16,311
2026-05-25	80.800	82.500	79.750	82.500	82.500	16,699
2026-05-22	82.700	83.500	78.050	79.000	79.000	20,951
2026-05-21	80.000	83.400	79.250	81.650	81.650	26,892
2026-05-20	79.750	80.250	76.900	79.750	79.750	39,068
2026-05-19	81.000	83.350	79.050	79.650	79.650	17,313
2026-05-18	81.400	81.650	77.550	81.050	81.050	30,741
2026-05-15	87.500	88.850	81.300	82.750	82.750	29,170
2026-05-14	84.000	89.900	82.800	87.850	87.850	39,909
2026-05-13	80.000	83.000	78.700	82.500	82.500	34,581
2026-05-12	78.000	79.000	75.550	79.000	79.000	23,656
2026-05-11	82.550	82.550	77.750	78.950	78.950	19,695
2026-05-08	76.250	78.700	75.250	77.750	77.750	31,350
2026-05-07	80.900	82.350	78.050	78.600	78.600	22,879
2026-05-06	79.800	83.450	78.350	78.650	78.650	28,852
2026-05-05	81.000	83.100	78.050	79.500	79.500	23,714

← NewerPage 2 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.