Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 121.40 | 123.00 | 120.00 | 120.20 | 120.20 | 20,712 |
| 2025-11-04 | 124.80 | 125.80 | 121.80 | 123.00 | 123.00 | 22,192 |
| 2025-11-03 | 129.00 | 133.80 | 126.00 | 126.60 | 126.60 | 21,814 |
| 2025-10-31 | 131.00 | 131.80 | 129.20 | 129.40 | 129.40 | 8,566 |
| 2025-10-30 | 126.00 | 131.40 | 125.80 | 129.80 | 129.80 | 11,513 |
| 2025-10-29 | 132.20 | 133.60 | 124.20 | 126.20 | 126.20 | 45,280 |
| 2025-10-28 | 138.40 | 140.00 | 132.60 | 132.60 | 132.60 | 71,584 |
| 2025-10-27 | 150.20 | 150.20 | 144.80 | 144.80 | 144.80 | 9,781 |
| 2025-10-24 | 154.00 | 155.80 | 149.40 | 151.00 | 151.00 | 10,110 |
| 2025-10-23 | 154.00 | 155.00 | 151.80 | 153.00 | 153.00 | 6,874 |
| 2025-10-22 | 154.60 | 154.60 | 149.60 | 153.20 | 153.20 | 8,928 |
| 2025-10-21 | 153.40 | 155.00 | 151.20 | 155.00 | 155.00 | 9,349 |
| 2025-10-20 | 152.80 | 154.20 | 151.40 | 153.00 | 153.00 | 6,845 |
| 2025-10-17 | 153.00 | 154.00 | 146.80 | 151.00 | 151.00 | 27,106 |
| 2025-10-16 | 153.40 | 156.40 | 151.80 | 155.60 | 155.60 | 25,927 |
| 2025-10-15 | 143.60 | 156.40 | 143.20 | 153.00 | 153.00 | 37,943 |
| 2025-10-14 | 145.00 | 145.00 | 141.20 | 142.40 | 142.40 | 14,283 |
| 2025-10-13 | 142.40 | 145.60 | 141.20 | 144.60 | 144.60 | 9,320 |
| 2025-10-10 | 149.20 | 149.20 | 142.20 | 142.20 | 142.20 | 27,203 |
| 2025-10-09 | 145.80 | 149.00 | 145.20 | 148.20 | 148.20 | 11,961 |
| 2025-10-08 | 142.80 | 145.80 | 142.00 | 145.80 | 145.80 | 6,760 |
| 2025-10-07 | 144.40 | 145.80 | 142.40 | 144.00 | 144.00 | 11,058 |
| 2025-10-06 | 143.60 | 146.00 | 141.20 | 145.20 | 145.20 | 19,824 |
| 2025-10-03 | 140.80 | 143.20 | 138.20 | 142.80 | 142.80 | 16,364 |
| 2025-10-02 | 136.00 | 140.80 | 136.00 | 140.40 | 140.40 | 15,918 |
| 2025-10-01 | 138.00 | 139.00 | 133.60 | 133.80 | 133.80 | 19,566 |
| 2025-09-30 | 131.00 | 138.00 | 131.00 | 137.80 | 137.80 | 28,950 |
| 2025-09-29 | 133.20 | 135.00 | 130.00 | 131.00 | 131.00 | 15,475 |
| 2025-09-26 | 134.00 | 134.00 | 131.40 | 131.60 | 131.60 | 9,928 |
| 2025-09-25 | 136.80 | 137.20 | 133.20 | 133.20 | 133.20 | 12,505 |
| 2025-09-24 | 139.60 | 141.00 | 137.40 | 137.40 | 137.40 | 11,210 |
| 2025-09-23 | 142.00 | 143.40 | 140.20 | 140.40 | 140.40 | 7,950 |
| 2025-09-22 | 139.80 | 142.20 | 139.00 | 140.60 | 140.60 | 6,745 |
| 2025-09-19 | 142.40 | 142.60 | 137.80 | 140.00 | 140.00 | 13,308 |
| 2025-09-18 | 138.20 | 142.60 | 138.20 | 141.20 | 141.20 | 9,737 |
| 2025-09-17 | 142.80 | 143.00 | 136.20 | 136.80 | 136.80 | 13,092 |
| 2025-09-16 | 143.40 | 147.80 | 140.20 | 142.20 | 142.20 | 28,284 |
| 2025-09-15 | 134.00 | 141.00 | 134.00 | 140.20 | 140.20 | 13,839 |
| 2025-09-12 | 134.80 | 136.60 | 133.00 | 133.20 | 133.20 | 12,373 |
| 2025-09-11 | 134.00 | 136.60 | 132.40 | 134.00 | 134.00 | 16,392 |
| 2025-09-10 | 137.40 | 138.60 | 133.80 | 134.40 | 134.40 | 8,834 |
| 2025-09-09 | 139.40 | 139.40 | 136.20 | 137.60 | 137.60 | 8,279 |
| 2025-09-08 | 139.40 | 141.20 | 137.20 | 138.40 | 138.40 | 8,286 |
| 2025-09-05 | 138.80 | 138.80 | 133.60 | 138.80 | 138.80 | 16,641 |
| 2025-09-04 | 140.20 | 141.80 | 137.40 | 137.40 | 137.40 | 11,553 |
| 2025-09-03 | 144.40 | 146.40 | 140.60 | 140.60 | 140.60 | 15,499 |
| 2025-09-02 | 147.60 | 148.00 | 141.80 | 141.80 | 141.80 | 12,195 |
| 2025-09-01 | 143.20 | 149.20 | 143.00 | 147.80 | 147.80 | 7,441 |
| 2025-08-29 | 146.60 | 147.00 | 142.80 | 142.80 | 142.80 | 10,209 |
| 2025-08-28 | 148.80 | 150.20 | 143.00 | 146.60 | 146.60 | 18,527 |
| 2025-08-27 | 149.80 | 151.40 | 147.00 | 147.80 | 147.80 | 12,536 |
| 2025-08-26 | 151.40 | 152.40 | 149.40 | 151.40 | 151.40 | 8,683 |
| 2025-08-25 | 153.00 | 154.60 | 149.00 | 153.00 | 153.00 | 13,279 |
| 2025-08-22 | 151.80 | 153.60 | 151.00 | 153.00 | 153.00 | 15,329 |
| 2025-08-21 | 153.80 | 154.20 | 151.00 | 152.60 | 152.60 | 25,209 |
| 2025-08-20 | 155.60 | 158.20 | 153.60 | 154.80 | 154.80 | 11,150 |
| 2025-08-19 | 155.60 | 158.60 | 154.00 | 157.80 | 157.80 | 17,053 |
| 2025-08-18 | 158.20 | 158.20 | 153.60 | 155.60 | 155.60 | 33,116 |
| 2025-08-15 | 162.00 | 167.00 | 157.40 | 157.40 | 157.40 | 25,963 |
| 2025-08-14 | 156.20 | 163.00 | 155.80 | 162.00 | 162.00 | 13,871 |
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.