Hypoport SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 216.00 | 217.00 | 212.20 | 214.00 | 214.00 | 4,326 |
| 2024-11-21 | 215.00 | 216.00 | 211.80 | 214.60 | 214.60 | 2,693 |
| 2024-11-20 | 216.60 | 219.00 | 213.20 | 215.00 | 215.00 | 3,879 |
| 2024-11-19 | 208.60 | 216.20 | 205.80 | 216.20 | 216.20 | 8,670 |
| 2024-11-18 | 215.00 | 215.00 | 209.00 | 209.60 | 209.60 | 12,881 |
| 2024-11-15 | 219.40 | 221.60 | 212.00 | 215.40 | 215.40 | 5,807 |
| 2024-11-14 | 221.00 | 222.00 | 212.80 | 221.20 | 221.20 | 14,431 |
| 2024-11-13 | 227.00 | 233.00 | 218.20 | 220.60 | 220.60 | 12,597 |
| 2024-11-12 | 224.00 | 242.80 | 224.00 | 226.00 | 226.00 | 15,695 |
| 2024-11-11 | 228.00 | 236.40 | 222.40 | 222.40 | 222.40 | 15,215 |
| 2024-11-08 | 222.00 | 224.80 | 220.00 | 224.80 | 224.80 | 2,983 |
| 2024-11-07 | 220.20 | 227.00 | 217.20 | 221.20 | 221.20 | 5,270 |
| 2024-11-06 | 213.40 | 230.00 | 213.40 | 224.20 | 224.20 | 8,046 |
| 2024-11-05 | 220.60 | 224.20 | 213.40 | 214.80 | 214.80 | 4,970 |
| 2024-11-04 | 219.00 | 222.60 | 213.40 | 219.40 | 219.40 | 5,411 |
| 2024-11-01 | 215.00 | 221.80 | 214.00 | 220.00 | 220.00 | 10,506 |
| 2024-10-31 | 221.20 | 222.40 | 214.00 | 215.00 | 215.00 | 11,304 |
| 2024-10-30 | 236.80 | 237.20 | 222.00 | 222.00 | 222.00 | 17,059 |
| 2024-10-29 | 254.40 | 256.40 | 238.40 | 238.40 | 238.40 | 15,827 |
| 2024-10-28 | 253.60 | 255.60 | 245.60 | 249.80 | 249.80 | 8,928 |
| 2024-10-25 | 254.80 | 261.80 | 252.80 | 253.80 | 253.80 | 6,067 |
| 2024-10-24 | 267.00 | 280.00 | 255.60 | 259.00 | 259.00 | 8,817 |
| 2024-10-23 | 271.80 | 278.00 | 267.20 | 272.00 | 272.00 | 6,689 |
| 2024-10-22 | 278.20 | 278.80 | 271.80 | 273.40 | 273.40 | 5,287 |
| 2024-10-21 | 286.00 | 288.20 | 279.00 | 280.00 | 280.00 | 5,989 |
| 2024-10-18 | 289.40 | 292.00 | 287.60 | 287.80 | 287.80 | 4,836 |
| 2024-10-17 | 294.80 | 294.80 | 285.00 | 289.00 | 289.00 | 5,706 |
| 2024-10-16 | 284.20 | 294.40 | 282.00 | 293.20 | 293.20 | 6,420 |
| 2024-10-15 | 285.80 | 287.60 | 279.00 | 283.20 | 283.20 | 6,524 |
| 2024-10-14 | 279.80 | 291.00 | 279.40 | 284.40 | 284.40 | 2,976 |
| 2024-10-11 | 276.20 | 286.00 | 273.40 | 283.60 | 283.60 | 3,963 |
| 2024-10-10 | 288.80 | 288.80 | 273.20 | 274.40 | 274.40 | 6,010 |
| 2024-10-09 | 292.40 | 294.60 | 281.40 | 283.00 | 283.00 | 4,121 |
| 2024-10-08 | 296.00 | 296.00 | 283.40 | 294.00 | 294.00 | 5,196 |
| 2024-10-07 | 289.80 | 291.40 | 283.20 | 288.20 | 288.20 | 2,894 |
| 2024-10-04 | 286.20 | 292.00 | 283.20 | 290.00 | 290.00 | 5,587 |
| 2024-10-03 | 293.60 | 293.80 | 288.00 | 288.00 | 288.00 | 5,124 |
| 2024-10-02 | 285.00 | 298.00 | 281.20 | 295.20 | 295.20 | 5,317 |
| 2024-10-01 | 299.60 | 300.00 | 288.20 | 290.00 | 290.00 | 5,018 |
| 2024-09-30 | 293.60 | 300.60 | 293.60 | 295.40 | 295.40 | 4,009 |
| 2024-09-27 | 299.40 | 303.60 | 294.20 | 299.00 | 299.00 | 5,459 |
| 2024-09-26 | 298.00 | 305.00 | 294.00 | 300.60 | 300.60 | 8,655 |
| 2024-09-25 | 285.00 | 297.00 | 285.00 | 296.40 | 296.40 | 6,198 |
| 2024-09-24 | 288.80 | 292.80 | 285.00 | 292.20 | 292.20 | 9,769 |
| 2024-09-23 | 268.00 | 284.00 | 261.40 | 275.20 | 275.20 | 11,168 |
| 2024-09-20 | 274.00 | 275.00 | 265.00 | 267.20 | 267.20 | 60,397 |
| 2024-09-19 | 264.00 | 277.20 | 264.00 | 275.60 | 275.60 | 9,114 |
| 2024-09-18 | 270.00 | 270.00 | 257.80 | 260.80 | 260.80 | 5,971 |
| 2024-09-17 | 262.00 | 271.80 | 262.00 | 269.20 | 269.20 | 3,451 |
| 2024-09-16 | 269.20 | 269.20 | 260.00 | 264.80 | 264.80 | 2,401 |
| 2024-09-13 | 262.20 | 273.20 | 262.20 | 270.00 | 270.00 | 5,717 |
| 2024-09-12 | 256.20 | 262.40 | 254.00 | 260.40 | 260.40 | 4,513 |
| 2024-09-11 | 264.80 | 267.40 | 250.80 | 251.80 | 251.80 | 4,898 |
| 2024-09-10 | 257.80 | 273.20 | 257.80 | 266.00 | 266.00 | 4,276 |
| 2024-09-09 | 269.60 | 269.60 | 258.00 | 258.80 | 258.80 | 3,592 |
| 2024-09-06 | 270.40 | 274.20 | 261.20 | 264.60 | 264.60 | 10,792 |
| 2024-09-05 | 250.00 | 273.60 | 250.00 | 270.00 | 270.00 | 27,117 |
| 2024-09-04 | 241.80 | 248.60 | 241.00 | 248.40 | 248.40 | 8,735 |
| 2024-09-03 | 256.00 | 258.60 | 245.20 | 246.80 | 246.80 | 2,927 |
| 2024-09-02 | 265.00 | 266.00 | 254.20 | 256.00 | 256.00 | 4,921 |
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.