Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 159.40 | 163.40 | 155.20 | 155.80 | 155.80 | 36,298 |
| 2025-08-12 | 170.40 | 171.20 | 156.40 | 156.40 | 156.40 | 69,666 |
| 2025-08-11 | 190.00 | 195.20 | 170.60 | 170.60 | 170.60 | 37,734 |
| 2025-08-08 | 185.40 | 186.60 | 183.00 | 184.80 | 184.80 | 3,834 |
| 2025-08-07 | 184.80 | 187.40 | 183.60 | 186.80 | 186.80 | 5,664 |
| 2025-08-06 | 186.60 | 186.60 | 180.20 | 183.40 | 183.40 | 8,624 |
| 2025-08-05 | 181.80 | 184.20 | 179.80 | 181.40 | 181.40 | 6,585 |
| 2025-08-04 | 182.20 | 182.60 | 180.20 | 182.40 | 182.40 | 8,040 |
| 2025-08-01 | 186.60 | 186.60 | 177.40 | 182.80 | 182.80 | 19,823 |
| 2025-07-31 | 191.00 | 191.20 | 187.40 | 187.60 | 187.60 | 6,078 |
| 2025-07-30 | 194.00 | 194.80 | 188.40 | 191.20 | 191.20 | 8,850 |
| 2025-07-29 | 203.00 | 208.50 | 194.40 | 194.60 | 194.60 | 30,743 |
| 2025-07-28 | 196.40 | 199.00 | 195.60 | 196.20 | 196.20 | 8,317 |
| 2025-07-25 | 194.80 | 196.00 | 192.00 | 195.40 | 195.40 | 11,870 |
| 2025-07-24 | 201.00 | 202.00 | 191.80 | 196.80 | 196.80 | 10,707 |
| 2025-07-23 | 199.00 | 202.00 | 198.60 | 199.60 | 199.60 | 4,615 |
| 2025-07-22 | 199.40 | 200.00 | 197.00 | 199.00 | 199.00 | 6,547 |
| 2025-07-21 | 200.00 | 204.00 | 196.80 | 199.60 | 199.60 | 6,240 |
| 2025-07-18 | 208.50 | 209.00 | 196.60 | 196.60 | 196.60 | 23,237 |
| 2025-07-17 | 209.00 | 213.50 | 202.00 | 209.00 | 209.00 | 9,985 |
| 2025-07-16 | 214.50 | 215.50 | 208.00 | 208.00 | 208.00 | 7,851 |
| 2025-07-15 | 209.50 | 214.00 | 208.00 | 213.00 | 213.00 | 8,338 |
| 2025-07-14 | 208.50 | 211.00 | 204.50 | 207.00 | 207.00 | 56,340 |
| 2025-07-11 | 215.50 | 217.50 | 212.00 | 212.00 | 212.00 | 6,476 |
| 2025-07-10 | 213.50 | 218.00 | 212.00 | 216.50 | 216.50 | 8,247 |
| 2025-07-09 | 204.50 | 215.50 | 202.00 | 213.50 | 213.50 | 12,228 |
| 2025-07-08 | 201.50 | 205.00 | 201.00 | 204.00 | 204.00 | 4,352 |
| 2025-07-07 | 198.80 | 203.50 | 195.60 | 201.50 | 201.50 | 6,352 |
| 2025-07-04 | 197.40 | 199.00 | 195.00 | 197.40 | 197.40 | 4,379 |
| 2025-07-03 | 198.80 | 199.80 | 196.20 | 199.00 | 199.00 | 4,399 |
| 2025-07-02 | 195.00 | 198.60 | 194.20 | 197.40 | 197.40 | 4,784 |
| 2025-07-01 | 201.50 | 204.00 | 195.40 | 197.40 | 197.40 | 7,108 |
| 2025-06-30 | 206.00 | 207.00 | 199.80 | 202.00 | 202.00 | 9,097 |
| 2025-06-27 | 199.60 | 202.50 | 198.20 | 201.50 | 201.50 | 8,286 |
| 2025-06-26 | 196.80 | 200.50 | 196.60 | 197.80 | 197.80 | 5,940 |
| 2025-06-25 | 192.00 | 197.40 | 190.20 | 196.80 | 196.80 | 7,534 |
| 2025-06-24 | 189.80 | 192.20 | 187.60 | 190.00 | 190.00 | 6,114 |
| 2025-06-23 | 182.20 | 187.20 | 180.40 | 186.40 | 186.40 | 8,508 |
| 2025-06-20 | 182.20 | 185.60 | 182.00 | 183.20 | 183.20 | 15,333 |
| 2025-06-19 | 183.40 | 184.00 | 181.80 | 182.40 | 182.40 | 3,366 |
| 2025-06-18 | 180.40 | 185.00 | 178.80 | 184.60 | 184.60 | 11,106 |
| 2025-06-17 | 184.20 | 185.60 | 180.00 | 183.60 | 183.60 | 9,287 |
| 2025-06-16 | 184.40 | 188.40 | 183.40 | 185.80 | 185.80 | 11,723 |
| 2025-06-13 | 186.20 | 188.00 | 182.20 | 184.00 | 184.00 | 13,898 |
| 2025-06-12 | 197.00 | 197.00 | 189.00 | 189.20 | 189.20 | 7,417 |
| 2025-06-11 | 202.00 | 205.00 | 197.80 | 198.20 | 198.20 | 10,579 |
| 2025-06-10 | 210.50 | 210.50 | 203.00 | 204.00 | 204.00 | 5,803 |
| 2025-06-09 | 209.00 | 211.50 | 205.50 | 206.00 | 206.00 | 2,800 |
| 2025-06-06 | 209.50 | 209.50 | 204.50 | 208.00 | 208.00 | 6,540 |
| 2025-06-05 | 201.00 | 209.50 | 199.80 | 209.50 | 209.50 | 14,525 |
| 2025-06-04 | 196.00 | 202.00 | 196.00 | 200.00 | 200.00 | 5,888 |
| 2025-06-03 | 196.40 | 198.80 | 193.00 | 195.80 | 195.80 | 3,319 |
| 2025-06-02 | 193.40 | 198.60 | 191.80 | 196.80 | 196.80 | 7,724 |
| 2025-05-30 | 201.50 | 205.00 | 196.00 | 196.00 | 196.00 | 11,436 |
| 2025-05-29 | 200.00 | 204.50 | 200.00 | 202.00 | 202.00 | 5,385 |
| 2025-05-28 | 199.20 | 203.00 | 198.60 | 199.60 | 199.60 | 6,688 |
| 2025-05-27 | 196.20 | 199.60 | 194.80 | 199.40 | 199.40 | 5,968 |
| 2025-05-26 | 196.20 | 198.80 | 193.60 | 196.00 | 196.00 | 5,633 |
| 2025-05-23 | 198.00 | 199.20 | 193.40 | 195.60 | 195.60 | 5,382 |
| 2025-05-22 | 204.00 | 205.00 | 198.20 | 199.00 | 199.00 | 6,628 |
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.