Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 93.100 | 93.300 | 89.200 | 90.100 | 90.100 | 37,636 |
| 2026-02-03 | 95.500 | 95.500 | 91.700 | 91.800 | 91.800 | 30,538 |
| 2026-02-02 | 97.700 | 98.700 | 95.000 | 95.000 | 95.000 | 25,870 |
| 2026-01-30 | 100.00 | 100.80 | 97.900 | 98.700 | 98.700 | 15,639 |
| 2026-01-29 | 101.00 | 101.00 | 98.600 | 99.500 | 99.500 | 18,199 |
| 2026-01-28 | 102.40 | 102.60 | 101.40 | 101.60 | 101.60 | 8,921 |
| 2026-01-27 | 105.60 | 106.00 | 100.40 | 102.20 | 102.20 | 25,709 |
| 2026-01-26 | 102.80 | 105.80 | 102.60 | 105.20 | 105.20 | 18,611 |
| 2026-01-23 | 102.80 | 103.20 | 101.00 | 102.60 | 102.60 | 22,892 |
| 2026-01-22 | 104.00 | 104.40 | 100.20 | 103.20 | 103.20 | 19,845 |
| 2026-01-21 | 103.00 | 104.00 | 97.300 | 101.80 | 101.80 | 91,935 |
| 2026-01-20 | 116.00 | 116.00 | 103.00 | 103.00 | 103.00 | 96,724 |
| 2026-01-19 | 124.40 | 125.80 | 123.40 | 123.60 | 123.60 | 7,750 |
| 2026-01-16 | 125.80 | 127.00 | 124.80 | 126.40 | 126.40 | 10,835 |
| 2026-01-15 | 127.60 | 128.80 | 125.00 | 125.60 | 125.60 | 9,132 |
| 2026-01-14 | 129.40 | 130.80 | 126.40 | 127.40 | 127.40 | 14,898 |
| 2026-01-13 | 132.80 | 134.40 | 128.40 | 130.80 | 130.80 | 21,115 |
| 2026-01-12 | 128.80 | 132.20 | 128.20 | 131.00 | 131.00 | 18,656 |
| 2026-01-09 | 126.80 | 129.00 | 126.20 | 128.80 | 128.80 | 10,654 |
| 2026-01-08 | 127.40 | 128.20 | 124.60 | 126.20 | 126.20 | 8,179 |
| 2026-01-07 | 127.80 | 128.00 | 125.40 | 128.00 | 128.00 | 11,244 |
| 2026-01-06 | 128.40 | 128.80 | 127.00 | 127.40 | 127.40 | 9,624 |
| 2026-01-05 | 127.00 | 130.80 | 126.80 | 129.80 | 129.80 | 8,936 |
| 2026-01-02 | 129.00 | 131.80 | 126.40 | 126.40 | 126.40 | 10,845 |
| 2025-12-30 | 127.60 | 129.80 | 127.60 | 128.40 | 128.40 | 7,494 |
| 2025-12-29 | 126.00 | 129.00 | 125.60 | 127.80 | 127.80 | 7,924 |
| 2025-12-23 | 124.00 | 129.00 | 123.40 | 126.40 | 126.40 | 20,566 |
| 2025-12-22 | 125.20 | 128.60 | 122.60 | 125.00 | 125.00 | 28,923 |
| 2025-12-19 | 126.20 | 127.60 | 122.80 | 125.20 | 125.20 | 15,029 |
| 2025-12-18 | 123.40 | 127.20 | 121.80 | 126.60 | 126.60 | 7,870 |
| 2025-12-17 | 123.80 | 124.40 | 121.80 | 123.60 | 123.60 | 10,696 |
| 2025-12-16 | 122.60 | 124.60 | 122.00 | 123.60 | 123.60 | 12,922 |
| 2025-12-15 | 127.40 | 127.80 | 123.60 | 124.80 | 124.80 | 12,100 |
| 2025-12-12 | 129.40 | 132.80 | 126.80 | 127.00 | 127.00 | 19,796 |
| 2025-12-11 | 127.80 | 129.80 | 126.00 | 129.00 | 129.00 | 13,737 |
| 2025-12-10 | 127.20 | 129.60 | 126.60 | 129.00 | 129.00 | 7,332 |
| 2025-12-09 | 129.20 | 129.80 | 125.40 | 126.00 | 126.00 | 13,712 |
| 2025-12-08 | 135.40 | 135.60 | 127.00 | 129.40 | 129.40 | 18,552 |
| 2025-12-05 | 137.00 | 138.40 | 133.40 | 134.20 | 134.20 | 15,195 |
| 2025-12-04 | 132.40 | 136.80 | 132.40 | 136.40 | 136.40 | 22,533 |
| 2025-12-03 | 134.20 | 134.20 | 128.40 | 130.20 | 130.20 | 26,176 |
| 2025-12-02 | 135.60 | 135.60 | 129.00 | 133.60 | 133.60 | 31,458 |
| 2025-12-01 | 123.20 | 123.80 | 120.20 | 123.40 | 123.40 | 13,270 |
| 2025-11-28 | 125.20 | 126.00 | 122.60 | 124.60 | 124.60 | 10,325 |
| 2025-11-27 | 124.60 | 128.60 | 123.60 | 126.00 | 126.00 | 14,900 |
| 2025-11-26 | 121.00 | 125.00 | 120.20 | 124.00 | 124.00 | 25,523 |
| 2025-11-25 | 116.60 | 121.20 | 115.20 | 119.60 | 119.60 | 24,624 |
| 2025-11-24 | 116.60 | 118.60 | 114.80 | 116.60 | 116.60 | 21,966 |
| 2025-11-21 | 117.00 | 121.60 | 114.60 | 116.00 | 116.00 | 31,816 |
| 2025-11-20 | 122.00 | 122.40 | 116.00 | 118.40 | 118.40 | 26,414 |
| 2025-11-19 | 107.20 | 120.60 | 107.20 | 118.80 | 118.80 | 54,241 |
| 2025-11-18 | 104.60 | 105.60 | 102.00 | 104.00 | 104.00 | 25,187 |
| 2025-11-17 | 109.00 | 109.60 | 105.60 | 106.20 | 106.20 | 22,403 |
| 2025-11-14 | 110.20 | 112.40 | 108.20 | 109.00 | 109.00 | 29,441 |
| 2025-11-13 | 114.00 | 115.80 | 109.80 | 111.40 | 111.40 | 22,306 |
| 2025-11-12 | 116.60 | 117.60 | 112.60 | 112.60 | 112.60 | 27,280 |
| 2025-11-11 | 120.00 | 120.20 | 113.20 | 115.40 | 115.40 | 28,916 |
| 2025-11-10 | 124.40 | 128.60 | 116.40 | 119.40 | 119.40 | 54,494 |
| 2025-11-07 | 120.20 | 120.40 | 114.60 | 114.60 | 114.60 | 20,803 |
| 2025-11-06 | 120.60 | 122.00 | 118.60 | 118.60 | 118.60 | 17,029 |
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.