Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 202.50 | 205.00 | 199.40 | 205.00 | 205.00 | 8,720 |
| 2025-05-20 | 205.00 | 207.50 | 203.00 | 203.00 | 203.00 | 6,946 |
| 2025-05-19 | 200.50 | 206.00 | 200.50 | 204.50 | 204.50 | 5,660 |
| 2025-05-16 | 200.00 | 207.50 | 199.60 | 203.50 | 203.50 | 7,958 |
| 2025-05-15 | 207.50 | 207.50 | 197.80 | 199.60 | 199.60 | 11,010 |
| 2025-05-14 | 203.00 | 209.50 | 202.50 | 208.00 | 208.00 | 12,494 |
| 2025-05-13 | 201.50 | 208.00 | 198.60 | 202.50 | 202.50 | 9,495 |
| 2025-05-12 | 209.50 | 209.50 | 191.00 | 202.00 | 202.00 | 26,097 |
| 2025-05-09 | 203.50 | 209.00 | 203.00 | 207.50 | 207.50 | 9,680 |
| 2025-05-08 | 209.00 | 212.00 | 201.50 | 203.00 | 203.00 | 9,261 |
| 2025-05-07 | 209.50 | 209.50 | 202.50 | 207.00 | 207.00 | 10,193 |
| 2025-05-06 | 211.50 | 212.00 | 196.00 | 206.00 | 206.00 | 8,371 |
| 2025-05-05 | 206.50 | 211.00 | 205.00 | 206.00 | 206.00 | 9,103 |
| 2025-05-02 | 205.00 | 207.00 | 201.50 | 206.50 | 206.50 | 9,739 |
| 2025-04-30 | 198.80 | 208.00 | 195.20 | 204.00 | 204.00 | 31,845 |
| 2025-04-29 | 195.80 | 201.00 | 194.20 | 194.20 | 194.20 | 4,475 |
| 2025-04-28 | 199.40 | 203.50 | 192.40 | 195.00 | 195.00 | 9,586 |
| 2025-04-25 | 194.00 | 202.00 | 194.00 | 200.00 | 200.00 | 21,113 |
| 2025-04-24 | 189.20 | 192.60 | 188.00 | 191.40 | 191.40 | 6,037 |
| 2025-04-23 | 185.20 | 194.20 | 183.80 | 190.60 | 190.60 | 9,047 |
| 2025-04-22 | 192.00 | 192.60 | 185.80 | 191.40 | 191.40 | 8,055 |
| 2025-04-17 | 199.80 | 199.80 | 187.60 | 189.80 | 189.80 | 24,420 |
| 2025-04-16 | 189.00 | 191.60 | 184.40 | 190.00 | 190.00 | 20,086 |
| 2025-04-15 | 176.80 | 188.20 | 175.60 | 187.00 | 187.00 | 18,844 |
| 2025-04-14 | 177.40 | 179.60 | 173.60 | 175.80 | 175.80 | 10,099 |
| 2025-04-11 | 177.40 | 177.40 | 169.00 | 174.00 | 174.00 | 10,131 |
| 2025-04-10 | 185.00 | 185.00 | 172.20 | 172.20 | 172.20 | 17,878 |
| 2025-04-09 | 170.60 | 173.80 | 168.60 | 172.40 | 172.40 | 16,822 |
| 2025-04-08 | 171.80 | 179.60 | 169.40 | 178.40 | 178.40 | 21,902 |
| 2025-04-07 | 155.40 | 180.40 | 152.80 | 169.00 | 169.00 | 33,263 |
| 2025-04-04 | 174.60 | 177.20 | 163.50 | 167.90 | 167.90 | 37,526 |
| 2025-04-03 | 157.20 | 180.50 | 157.20 | 176.40 | 176.40 | 63,921 |
| 2025-04-02 | 158.60 | 164.40 | 154.60 | 164.40 | 164.40 | 30,100 |
| 2025-04-01 | 159.60 | 160.30 | 155.90 | 158.40 | 158.40 | 21,306 |
| 2025-03-31 | 155.70 | 158.60 | 152.40 | 156.90 | 156.90 | 32,520 |
| 2025-03-28 | 154.30 | 158.80 | 153.20 | 156.30 | 156.30 | 31,632 |
| 2025-03-27 | 157.80 | 160.20 | 155.30 | 157.60 | 157.60 | 37,332 |
| 2025-03-26 | 162.10 | 163.50 | 158.30 | 158.90 | 158.90 | 25,143 |
| 2025-03-25 | 161.70 | 164.20 | 160.00 | 161.10 | 161.10 | 13,706 |
| 2025-03-24 | 165.80 | 170.00 | 159.50 | 162.80 | 162.80 | 19,212 |
| 2025-03-21 | 162.90 | 163.40 | 155.20 | 160.30 | 160.30 | 191,029 |
| 2025-03-20 | 166.80 | 167.00 | 162.00 | 165.30 | 165.30 | 13,447 |
| 2025-03-19 | 172.00 | 172.00 | 162.70 | 166.20 | 166.20 | 32,956 |
| 2025-03-18 | 176.90 | 181.60 | 172.80 | 174.30 | 174.30 | 38,981 |
| 2025-03-17 | 171.90 | 176.00 | 171.00 | 175.40 | 175.40 | 33,165 |
| 2025-03-14 | 169.30 | 176.00 | 166.30 | 171.70 | 171.70 | 64,958 |
| 2025-03-13 | 175.00 | 176.50 | 165.20 | 169.60 | 169.60 | 66,927 |
| 2025-03-12 | 182.80 | 184.80 | 175.40 | 176.60 | 176.60 | 23,159 |
| 2025-03-11 | 184.40 | 196.00 | 178.00 | 181.00 | 181.00 | 28,267 |
| 2025-03-10 | 200.00 | 200.00 | 183.80 | 183.80 | 183.80 | 19,239 |
| 2025-03-07 | 196.50 | 197.60 | 189.30 | 190.80 | 190.80 | 26,020 |
| 2025-03-06 | 199.80 | 201.60 | 188.20 | 193.20 | 193.20 | 53,145 |
| 2025-03-05 | 189.50 | 204.60 | 189.30 | 197.90 | 197.90 | 70,380 |
| 2025-03-04 | 205.40 | 205.40 | 181.10 | 183.70 | 183.70 | 68,044 |
| 2025-03-03 | 200.40 | 213.40 | 200.40 | 208.00 | 208.00 | 30,803 |
| 2025-02-28 | 206.80 | 207.80 | 197.00 | 198.50 | 198.50 | 30,333 |
| 2025-02-27 | 207.40 | 210.20 | 205.00 | 210.20 | 210.20 | 20,044 |
| 2025-02-26 | 209.00 | 212.00 | 205.20 | 209.80 | 209.80 | 26,411 |
| 2025-02-25 | 216.00 | 217.00 | 206.00 | 207.00 | 207.00 | 30,125 |
| 2025-02-24 | 213.80 | 225.20 | 213.80 | 216.40 | 216.40 | 27,690 |
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.