Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 263.80 | 274.80 | 257.40 | 271.00 | 271.00 | 8,729 |
| 2022-04-29 | 270.00 | 277.40 | 263.40 | 265.00 | 265.00 | 9,760 |
| 2022-04-28 | 274.80 | 275.20 | 263.60 | 269.20 | 269.20 | 7,650 |
| 2022-04-27 | 292.40 | 292.40 | 268.00 | 270.20 | 270.20 | 13,137 |
| 2022-04-26 | 302.00 | 307.40 | 287.60 | 294.40 | 294.40 | 21,013 |
| 2022-04-25 | 286.80 | 286.80 | 276.40 | 283.00 | 283.00 | 10,514 |
| 2022-04-22 | 299.00 | 299.00 | 288.60 | 292.40 | 292.40 | 11,359 |
| 2022-04-21 | 312.20 | 316.60 | 301.40 | 302.00 | 302.00 | 11,907 |
| 2022-04-20 | 317.00 | 326.20 | 306.40 | 316.60 | 316.60 | 14,482 |
| 2022-04-19 | 352.00 | 352.00 | 314.80 | 319.20 | 319.20 | 17,158 |
| 2022-04-14 | 359.00 | 363.00 | 350.60 | 354.00 | 354.00 | 21,797 |
| 2022-04-13 | 351.40 | 361.60 | 347.40 | 356.80 | 356.80 | 16,711 |
| 2022-04-12 | 359.80 | 360.60 | 350.60 | 354.20 | 354.20 | 7,565 |
| 2022-04-11 | 371.00 | 374.00 | 354.60 | 359.40 | 359.40 | 9,476 |
| 2022-04-08 | 374.80 | 376.80 | 367.60 | 372.40 | 372.40 | 6,231 |
| 2022-04-07 | 363.60 | 376.80 | 362.60 | 368.80 | 368.80 | 8,819 |
| 2022-04-06 | 367.00 | 381.00 | 361.60 | 362.40 | 362.40 | 9,116 |
| 2022-04-05 | 360.20 | 375.00 | 358.20 | 367.00 | 367.00 | 5,642 |
| 2022-04-04 | 350.80 | 362.20 | 347.80 | 360.60 | 360.60 | 4,366 |
| 2022-04-01 | 347.40 | 354.20 | 344.40 | 350.60 | 350.60 | 12,817 |
| 2022-03-31 | 351.00 | 359.40 | 343.60 | 344.40 | 344.40 | 8,044 |
| 2022-03-30 | 372.00 | 372.00 | 342.80 | 353.20 | 353.20 | 9,114 |
| 2022-03-29 | 362.00 | 375.80 | 356.20 | 375.80 | 375.80 | 6,958 |
| 2022-03-28 | 358.40 | 364.20 | 354.20 | 355.40 | 355.40 | 3,850 |
| 2022-03-25 | 370.00 | 371.60 | 356.60 | 356.80 | 356.80 | 9,207 |
| 2022-03-24 | 360.20 | 375.00 | 358.60 | 364.60 | 364.60 | 8,545 |
| 2022-03-23 | 375.00 | 375.00 | 365.20 | 371.20 | 371.20 | 6,685 |
| 2022-03-22 | 361.00 | 375.00 | 361.00 | 375.00 | 375.00 | 4,295 |
| 2022-03-21 | 359.00 | 368.00 | 358.60 | 364.60 | 364.60 | 4,866 |
| 2022-03-18 | 356.60 | 370.60 | 350.40 | 370.60 | 370.60 | 8,026 |
| 2022-03-17 | 348.00 | 359.20 | 348.00 | 355.00 | 355.00 | 10,608 |
| 2022-03-16 | 343.00 | 356.00 | 339.60 | 350.20 | 350.20 | 11,379 |
| 2022-03-15 | 350.00 | 351.60 | 328.20 | 343.00 | 343.00 | 9,668 |
| 2022-03-14 | 389.60 | 389.80 | 349.00 | 351.20 | 351.20 | 5,493 |
| 2022-03-11 | 367.00 | 373.20 | 360.00 | 366.80 | 366.80 | 4,798 |
| 2022-03-10 | 380.40 | 382.00 | 362.00 | 362.20 | 362.20 | 6,791 |
| 2022-03-09 | 360.00 | 380.40 | 353.40 | 380.40 | 380.40 | 8,880 |
| 2022-03-08 | 362.20 | 370.00 | 344.20 | 345.60 | 345.60 | 9,687 |
| 2022-03-07 | 340.00 | 364.20 | 339.20 | 353.80 | 353.80 | 12,566 |
| 2022-03-04 | 350.00 | 364.80 | 349.40 | 354.00 | 354.00 | 7,477 |
| 2022-03-03 | 382.00 | 383.80 | 359.80 | 359.80 | 359.80 | 5,524 |
| 2022-03-02 | 371.60 | 384.60 | 368.00 | 378.40 | 378.40 | 18,889 |
| 2022-03-01 | 373.60 | 381.40 | 366.20 | 372.60 | 372.60 | 11,500 |
| 2022-02-28 | 347.80 | 376.00 | 347.80 | 373.60 | 373.60 | 13,075 |
| 2022-02-25 | 351.80 | 358.20 | 343.40 | 357.00 | 357.00 | 9,628 |
| 2022-02-24 | 324.40 | 345.60 | 324.40 | 341.80 | 341.80 | 12,594 |
| 2022-02-23 | 350.60 | 356.80 | 346.00 | 346.00 | 346.00 | 5,650 |
| 2022-02-22 | 334.00 | 357.00 | 333.40 | 349.60 | 349.60 | 9,582 |
| 2022-02-21 | 355.40 | 357.60 | 339.00 | 346.00 | 346.00 | 11,084 |
| 2022-02-18 | 362.80 | 364.80 | 353.00 | 353.00 | 353.00 | 4,457 |
| 2022-02-17 | 377.60 | 381.20 | 366.40 | 367.20 | 367.20 | 7,240 |
| 2022-02-16 | 374.80 | 377.80 | 371.20 | 374.40 | 374.40 | 7,047 |
| 2022-02-15 | 365.00 | 377.80 | 363.60 | 377.00 | 377.00 | 6,424 |
| 2022-02-14 | 358.00 | 369.00 | 355.20 | 365.20 | 365.20 | 12,703 |
| 2022-02-11 | 371.20 | 375.60 | 367.40 | 372.80 | 372.80 | 9,727 |
| 2022-02-10 | 381.80 | 385.00 | 370.80 | 376.00 | 376.00 | 11,765 |
| 2022-02-09 | 373.20 | 389.60 | 371.00 | 383.20 | 383.20 | 9,125 |
| 2022-02-08 | 385.00 | 385.20 | 368.40 | 370.80 | 370.80 | 26,290 |
| 2022-02-07 | 385.00 | 385.00 | 372.00 | 374.20 | 374.20 | 9,265 |
| 2022-02-04 | 386.00 | 389.00 | 380.60 | 382.80 | 382.80 | 8,021 |
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.