Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 396.00 | 400.80 | 386.00 | 386.00 | 386.00 | 9,763 |
| 2022-02-02 | 411.60 | 424.20 | 398.80 | 398.80 | 398.80 | 9,078 |
| 2022-02-01 | 394.00 | 408.40 | 392.80 | 408.40 | 408.40 | 10,288 |
| 2022-01-31 | 387.40 | 391.60 | 380.00 | 390.00 | 390.00 | 14,785 |
| 2022-01-28 | 376.00 | 384.00 | 368.20 | 384.00 | 384.00 | 15,945 |
| 2022-01-27 | 400.60 | 402.40 | 383.20 | 386.20 | 386.20 | 21,921 |
| 2022-01-26 | 414.00 | 415.20 | 404.40 | 411.60 | 411.60 | 9,452 |
| 2022-01-25 | 407.00 | 419.40 | 401.80 | 414.40 | 414.40 | 12,011 |
| 2022-01-24 | 415.00 | 426.80 | 400.80 | 405.00 | 405.00 | 15,961 |
| 2022-01-21 | 438.40 | 442.20 | 424.40 | 426.60 | 426.60 | 7,751 |
| 2022-01-20 | 448.00 | 457.80 | 445.00 | 448.00 | 448.00 | 7,160 |
| 2022-01-19 | 430.80 | 449.20 | 424.00 | 446.40 | 446.40 | 11,729 |
| 2022-01-18 | 444.20 | 448.40 | 433.00 | 443.00 | 443.00 | 5,989 |
| 2022-01-17 | 445.60 | 453.20 | 436.60 | 450.20 | 450.20 | 4,507 |
| 2022-01-14 | 466.80 | 471.80 | 444.00 | 445.00 | 445.00 | 7,313 |
| 2022-01-13 | 472.00 | 477.00 | 464.60 | 468.00 | 468.00 | 3,006 |
| 2022-01-12 | 464.20 | 476.80 | 460.00 | 472.40 | 472.40 | 6,815 |
| 2022-01-11 | 459.60 | 468.80 | 456.60 | 459.00 | 459.00 | 5,672 |
| 2022-01-10 | 476.00 | 479.00 | 453.00 | 453.40 | 453.40 | 5,167 |
| 2022-01-07 | 476.80 | 481.60 | 474.20 | 478.60 | 478.60 | 5,276 |
| 2022-01-06 | 498.00 | 499.40 | 474.20 | 478.60 | 478.60 | 5,546 |
| 2022-01-05 | 498.60 | 506.50 | 498.40 | 505.00 | 505.00 | 2,279 |
| 2022-01-04 | 508.50 | 511.50 | 496.20 | 499.40 | 499.40 | 2,787 |
| 2022-01-03 | 511.00 | 513.00 | 505.00 | 507.00 | 507.00 | 4,075 |
| 2021-12-30 | 506.00 | 516.00 | 506.00 | 511.00 | 511.00 | 3,642 |
| 2021-12-29 | 501.00 | 510.50 | 499.00 | 506.00 | 506.00 | 5,378 |
| 2021-12-28 | 506.50 | 510.50 | 501.00 | 503.00 | 503.00 | 2,936 |
| 2021-12-27 | 500.00 | 510.00 | 499.80 | 506.50 | 506.50 | 2,450 |
| 2021-12-23 | 502.00 | 509.50 | 502.00 | 506.50 | 506.50 | 2,212 |
| 2021-12-22 | 490.60 | 504.50 | 489.80 | 504.50 | 504.50 | 3,297 |
| 2021-12-21 | 492.00 | 494.40 | 486.40 | 487.80 | 487.80 | 2,174 |
| 2021-12-20 | 471.20 | 491.20 | 471.20 | 486.20 | 486.20 | 5,255 |
| 2021-12-17 | 495.80 | 501.50 | 487.40 | 498.20 | 498.20 | 7,747 |
| 2021-12-16 | 498.00 | 509.50 | 496.40 | 498.00 | 498.00 | 5,929 |
| 2021-12-15 | 492.40 | 501.50 | 489.20 | 492.20 | 492.20 | 4,111 |
| 2021-12-14 | 491.40 | 502.50 | 490.00 | 491.60 | 491.60 | 6,545 |
| 2021-12-13 | 495.00 | 503.00 | 494.80 | 497.20 | 497.20 | 2,210 |
| 2021-12-10 | 504.00 | 504.00 | 492.80 | 495.60 | 495.60 | 3,088 |
| 2021-12-09 | 507.50 | 510.50 | 502.50 | 503.50 | 503.50 | 1,876 |
| 2021-12-08 | 522.00 | 530.50 | 501.50 | 503.50 | 503.50 | 5,291 |
| 2021-12-07 | 502.50 | 531.00 | 502.50 | 528.00 | 528.00 | 9,652 |
| 2021-12-06 | 497.00 | 509.00 | 493.40 | 495.80 | 495.80 | 10,087 |
| 2021-12-03 | 491.60 | 504.00 | 485.20 | 494.40 | 494.40 | 9,501 |
| 2021-12-02 | 504.50 | 504.50 | 485.00 | 489.60 | 489.60 | 10,500 |
| 2021-12-01 | 484.60 | 501.00 | 484.00 | 501.00 | 501.00 | 4,596 |
| 2021-11-30 | 490.20 | 494.00 | 480.80 | 480.80 | 480.80 | 6,362 |
| 2021-11-29 | 487.00 | 498.00 | 485.60 | 493.20 | 493.20 | 4,873 |
| 2021-11-26 | 489.60 | 491.80 | 480.00 | 483.80 | 483.80 | 4,198 |
| 2021-11-25 | 484.40 | 495.40 | 484.40 | 493.00 | 493.00 | 3,020 |
| 2021-11-24 | 504.50 | 504.50 | 474.40 | 485.40 | 485.40 | 9,868 |
| 2021-11-23 | 512.00 | 513.50 | 493.00 | 502.50 | 502.50 | 8,562 |
| 2021-11-22 | 547.50 | 549.00 | 511.00 | 511.00 | 511.00 | 7,016 |
| 2021-11-19 | 541.00 | 551.00 | 537.50 | 550.00 | 550.00 | 3,894 |
| 2021-11-18 | 538.50 | 553.00 | 538.50 | 540.50 | 540.50 | 7,030 |
| 2021-11-17 | 543.50 | 547.00 | 538.00 | 538.50 | 538.50 | 3,480 |
| 2021-11-16 | 537.50 | 545.00 | 534.00 | 544.00 | 544.00 | 1,995 |
| 2021-11-15 | 533.50 | 538.50 | 532.00 | 536.50 | 536.50 | 2,696 |
| 2021-11-12 | 521.00 | 537.50 | 521.00 | 533.50 | 533.50 | 3,547 |
| 2021-11-11 | 534.00 | 535.50 | 526.00 | 529.50 | 529.50 | 3,409 |
| 2021-11-10 | 548.00 | 550.00 | 532.50 | 536.50 | 536.50 | 4,761 |
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.