Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 214.40 | 214.60 | 205.00 | 205.80 | 205.80 | 20,150 |
| 2025-02-20 | 207.00 | 228.20 | 202.00 | 212.00 | 212.00 | 46,107 |
| 2025-02-19 | 212.00 | 219.20 | 198.60 | 199.10 | 199.10 | 20,300 |
| 2025-02-18 | 212.00 | 217.80 | 206.80 | 211.60 | 211.60 | 21,883 |
| 2025-02-17 | 207.40 | 211.60 | 204.20 | 211.60 | 211.60 | 17,775 |
| 2025-02-14 | 203.80 | 207.60 | 202.40 | 207.20 | 207.20 | 11,972 |
| 2025-02-13 | 201.80 | 206.20 | 198.70 | 203.80 | 203.80 | 12,169 |
| 2025-02-12 | 199.10 | 204.20 | 197.80 | 199.60 | 199.60 | 9,920 |
| 2025-02-11 | 200.00 | 200.20 | 190.20 | 199.00 | 199.00 | 15,922 |
| 2025-02-10 | 197.80 | 201.20 | 197.80 | 200.00 | 200.00 | 11,253 |
| 2025-02-07 | 199.40 | 200.40 | 196.60 | 197.50 | 197.50 | 12,309 |
| 2025-02-06 | 203.40 | 207.40 | 198.40 | 199.60 | 199.60 | 15,456 |
| 2025-02-05 | 203.40 | 205.60 | 197.60 | 201.80 | 201.80 | 20,843 |
| 2025-02-04 | 208.40 | 210.40 | 203.40 | 203.40 | 203.40 | 11,328 |
| 2025-02-03 | 208.80 | 210.00 | 202.80 | 207.60 | 207.60 | 18,865 |
| 2025-01-31 | 217.00 | 221.60 | 214.20 | 214.40 | 214.40 | 18,526 |
| 2025-01-30 | 206.80 | 216.80 | 206.40 | 215.60 | 215.60 | 25,232 |
| 2025-01-29 | 206.80 | 210.40 | 205.20 | 206.00 | 206.00 | 11,498 |
| 2025-01-28 | 210.00 | 213.80 | 205.20 | 206.20 | 206.20 | 23,062 |
| 2025-01-27 | 208.60 | 214.60 | 206.00 | 212.40 | 212.40 | 48,429 |
| 2025-01-24 | 204.80 | 215.00 | 204.80 | 213.60 | 213.60 | 30,703 |
| 2025-01-23 | 198.80 | 205.40 | 195.20 | 204.40 | 204.40 | 14,877 |
| 2025-01-22 | 201.80 | 202.80 | 193.00 | 198.00 | 198.00 | 17,434 |
| 2025-01-21 | 201.60 | 203.60 | 199.30 | 200.80 | 200.80 | 21,488 |
| 2025-01-20 | 191.80 | 206.80 | 190.00 | 199.80 | 199.80 | 61,569 |
| 2025-01-17 | 182.90 | 188.60 | 181.30 | 186.10 | 186.10 | 26,052 |
| 2025-01-16 | 179.70 | 186.30 | 179.70 | 183.80 | 183.80 | 17,900 |
| 2025-01-15 | 175.00 | 181.80 | 174.10 | 178.10 | 178.10 | 11,353 |
| 2025-01-14 | 178.60 | 182.30 | 176.00 | 176.60 | 176.60 | 17,101 |
| 2025-01-13 | 179.60 | 179.90 | 175.00 | 176.50 | 176.50 | 10,134 |
| 2025-01-10 | 178.70 | 186.80 | 178.70 | 180.90 | 180.90 | 17,027 |
| 2025-01-09 | 181.10 | 189.80 | 179.00 | 180.00 | 180.00 | 28,272 |
| 2025-01-08 | 174.00 | 175.70 | 172.00 | 175.70 | 175.70 | 13,645 |
| 2025-01-07 | 182.60 | 182.60 | 173.70 | 174.80 | 174.80 | 20,655 |
| 2025-01-06 | 176.50 | 182.60 | 176.50 | 180.80 | 180.80 | 18,823 |
| 2025-01-03 | 173.20 | 178.00 | 173.20 | 175.20 | 175.20 | 14,912 |
| 2025-01-02 | 170.40 | 173.80 | 168.90 | 173.10 | 173.10 | 11,716 |
| 2024-12-30 | 173.70 | 173.70 | 165.60 | 168.10 | 168.10 | 17,511 |
| 2024-12-27 | 173.40 | 176.10 | 171.60 | 173.90 | 173.90 | 35,053 |
| 2024-12-23 | 170.10 | 173.00 | 168.80 | 173.00 | 173.00 | 10,136 |
| 2024-12-20 | 169.40 | 171.70 | 167.10 | 171.00 | 171.00 | 14,191 |
| 2024-12-19 | 169.90 | 174.60 | 167.00 | 171.30 | 171.30 | 22,548 |
| 2024-12-18 | 170.00 | 174.00 | 169.20 | 169.20 | 169.20 | 11,772 |
| 2024-12-17 | 167.40 | 171.40 | 166.00 | 170.50 | 170.50 | 14,659 |
| 2024-12-16 | 169.50 | 171.60 | 167.00 | 167.00 | 167.00 | 13,651 |
| 2024-12-13 | 173.30 | 175.00 | 167.30 | 170.40 | 170.40 | 16,240 |
| 2024-12-12 | 179.90 | 182.00 | 171.00 | 172.70 | 172.70 | 25,129 |
| 2024-12-11 | 176.40 | 182.70 | 173.60 | 179.80 | 179.80 | 59,116 |
| 2024-12-10 | 176.00 | 181.80 | 173.80 | 175.90 | 175.90 | 29,854 |
| 2024-12-09 | 194.80 | 195.30 | 181.30 | 182.20 | 182.20 | 17,582 |
| 2024-12-06 | 188.70 | 190.90 | 182.90 | 190.70 | 190.70 | 46,522 |
| 2024-12-05 | 194.10 | 196.60 | 187.50 | 189.30 | 189.30 | 28,176 |
| 2024-12-04 | 190.90 | 196.90 | 190.30 | 195.30 | 195.30 | 33,643 |
| 2024-12-03 | 188.00 | 192.00 | 186.00 | 189.50 | 189.50 | 26,742 |
| 2024-12-02 | 194.20 | 195.20 | 189.00 | 193.30 | 193.30 | 15,760 |
| 2024-11-29 | 198.00 | 198.70 | 194.20 | 194.20 | 194.20 | 11,654 |
| 2024-11-28 | 197.30 | 200.00 | 196.90 | 198.00 | 198.00 | 9,504 |
| 2024-11-27 | 199.00 | 200.80 | 195.20 | 197.00 | 197.00 | 8,971 |
| 2024-11-26 | 207.40 | 208.60 | 198.20 | 199.20 | 199.20 | 15,083 |
| 2024-11-25 | 214.80 | 216.60 | 209.00 | 210.60 | 210.60 | 10,865 |
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.