Hypoport SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	84.000	85.000	81.600	81.950	81.950	13,124
2026-04-30	82.550	83.700	80.450	81.900	81.900	16,958
2026-04-29	87.800	87.900	81.400	84.450	84.450	38,398
2026-04-28	81.000	81.450	80.000	80.500	80.500	8,605
2026-04-27	81.900	82.650	80.800	81.050	81.050	7,481
2026-04-24	84.600	85.300	80.550	81.700	81.700	15,508
2026-04-23	85.400	86.450	84.300	84.850	84.850	13,785
2026-04-22	87.600	88.100	86.000	87.200	87.200	16,285
2026-04-21	87.500	90.400	86.500	87.250	87.250	12,738
2026-04-20	91.500	92.300	87.500	87.550	87.550	26,093
2026-04-17	92.400	95.100	91.000	93.750	93.750	35,381
2026-04-16	90.000	95.300	89.600	92.500	92.500	32,440
2026-04-15	85.000	91.950	84.900	89.650	89.650	43,734
2026-04-14	78.700	82.200	78.700	81.300	81.300	26,007
2026-04-13	78.550	79.500	76.000	78.700	78.700	20,791
2026-04-10	76.750	83.200	76.700	80.850	80.850	37,306
2026-04-09	79.150	79.500	76.600	76.650	76.650	17,754
2026-04-08	77.500	82.000	77.200	80.350	80.350	34,514
2026-04-07	75.100	76.850	72.200	72.250	72.250	25,313
2026-04-02	70.900	77.500	69.800	75.700	75.700	40,859
2026-04-01	74.000	74.100	68.700	72.400	72.400	52,014
2026-03-31	73.000	73.200	70.300	70.900	70.900	55,992
2026-03-30	72.300	73.000	68.200	71.400	71.400	69,685
2026-03-27	74.400	74.600	70.400	70.400	70.400	27,216
2026-03-26	74.100	75.700	71.000	75.000	75.000	35,561
2026-03-25	76.400	78.700	73.800	75.000	75.000	38,843
2026-03-24	76.400	76.400	72.000	73.300	73.300	44,341
2026-03-23	76.500	80.100	73.100	76.400	76.400	43,858
2026-03-20	81.500	83.000	76.900	76.900	76.900	35,323
2026-03-19	86.000	86.600	77.400	78.900	78.900	58,896
2026-03-18	82.500	93.600	82.500	86.700	86.700	67,430
2026-03-17	79.500	83.000	77.100	83.000	83.000	65,319
2026-03-16	87.400	87.500	77.200	80.000	80.000	78,899
2026-03-13	78.900	79.800	77.500	79.800	79.800	43,301
2026-03-12	82.700	83.800	79.200	79.700	79.700	76,990
2026-03-11	87.100	88.400	83.300	83.800	83.800	16,331
2026-03-10	91.200	91.200	88.000	88.000	88.000	10,178
2026-03-09	88.900	92.200	88.800	89.200	89.200	8,881
2026-03-06	93.300	94.800	91.000	91.800	91.800	22,168
2026-03-05	88.900	94.900	86.900	91.800	91.800	20,409
2026-03-04	87.400	90.200	85.200	89.400	89.400	11,996
2026-03-03	88.800	89.900	86.800	86.900	86.900	22,412
2026-03-02	90.800	92.300	88.300	90.200	90.200	27,311
2026-02-27	89.900	94.300	88.200	92.000	92.000	71,070
2026-02-26	82.600	84.500	80.100	84.300	84.300	20,997
2026-02-25	80.200	82.400	79.500	82.400	82.400	26,066
2026-02-24	80.500	81.000	77.100	79.900	79.900	40,639
2026-02-23	83.000	83.000	78.900	79.500	79.500	40,688
2026-02-20	84.700	85.900	83.400	83.400	83.400	14,669
2026-02-19	82.900	86.900	82.800	83.900	83.900	53,689
2026-02-18	84.600	85.200	82.900	83.200	83.200	24,718
2026-02-17	84.400	84.500	82.600	83.300	83.300	28,324
2026-02-16	87.700	87.700	84.200	84.300	84.300	19,119
2026-02-13	85.800	87.200	85.400	85.400	85.400	13,584
2026-02-12	86.800	87.200	85.100	86.000	86.000	54,431
2026-02-11	93.400	93.400	86.700	86.700	86.700	31,222
2026-02-10	95.000	95.200	92.800	93.700	93.700	24,165
2026-02-09	90.100	95.000	89.700	94.300	94.300	47,258
2026-02-06	88.200	89.300	85.500	88.700	88.700	23,114
2026-02-05	90.000	91.200	87.700	88.800	88.800	36,960

← NewerPage 3 of 22 · 1,278 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.