Hypoport SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	77.150	80.200	77.050	78.700	78.700	13,271
2026-10-16	74.050	80.550	73.550	77.950	77.950	54,531
2026-10-15	69.900	73.150	68.950	73.150	73.150	48,972
2026-10-14	67.000	71.150	67.000	69.900	69.900	93,531
2026-10-13	67.750	68.450	67.100	68.450	68.450	52,408
2026-10-12	68.000	69.000	67.500	67.800	67.800	31,652
2026-10-09	67.650	68.300	67.250	67.600	67.600	15,491
2026-10-08	67.300	68.150	67.050	67.750	67.750	12,132
2026-10-07	67.750	68.700	67.200	67.700	67.700	15,440
2026-10-06	69.000	70.950	68.050	68.200	68.200	18,691
2026-10-05	68.500	69.150	67.600	69.000	69.000	10,150
2026-10-02	68.500	70.250	67.150	68.000	68.000	16,419
2026-10-01	67.700	70.200	67.350	67.850	67.850	33,723
2026-09-30	73.600	73.650	67.000	67.000	67.000	51,646
2026-09-29	73.300	74.900	72.000	73.600	73.600	17,545
2026-09-28	73.350	74.350	72.450	73.750	73.750	16,466
2026-09-25	69.350	73.300	69.000	73.000	73.000	29,994
2026-09-24	70.650	71.500	68.000	68.800	68.800	45,607
2026-09-23	76.000	76.600	69.750	70.550	70.550	72,648
2026-09-22	75.800	76.800	75.500	75.600	75.600	22,826
2026-09-21	75.750	77.950	75.100	75.600	75.600	11,533
2026-09-18	78.000	79.250	75.450	75.500	75.500	22,947
2026-09-17	77.800	78.900	77.000	77.950	77.950	13,752
2026-09-16	77.500	78.500	76.400	77.950	77.950	19,125
2026-09-15	75.200	77.450	75.200	77.450	77.450	9,340
2026-09-14	75.500	77.500	75.450	76.450	76.450	17,828
2026-09-11	77.200	77.950	76.000	76.550	76.550	26,806
2026-09-10	81.700	82.350	76.800	76.800	76.800	27,157
2026-09-09	81.500	82.850	81.450	82.200	82.200	14,697
2026-09-08	82.950	83.800	81.350	82.950	82.950	20,193
2026-09-07	84.100	84.850	82.300	83.100	83.100	12,568
2026-09-04	82.000	85.000	82.000	84.650	84.650	14,933
2026-09-03	81.000	82.650	79.200	82.150	82.150	19,877
2026-09-02	82.500	83.200	80.500	81.200	81.200	20,856
2026-09-01	87.650	87.650	82.500	83.300	83.300	24,608
2026-08-31	88.250	89.450	87.850	87.850	87.850	16,969
2026-08-28	88.050	89.600	87.700	88.500	88.500	13,514
2026-08-27	84.500	88.650	84.000	87.900	87.900	20,015
2026-08-26	82.450	85.950	81.650	83.850	83.850	18,286
2026-08-25	83.000	84.750	82.350	82.450	82.450	14,417
2026-08-24	83.750	83.900	81.600	82.550	82.550	11,425
2026-08-21	82.950	83.750	82.000	83.650	83.650	10,424
2026-08-20	82.000	83.400	81.200	82.200	82.200	15,772
2026-08-19	82.000	82.800	80.500	82.200	82.200	12,211
2026-08-18	86.000	86.250	81.350	82.000	82.000	28,171
2026-08-17	86.700	87.600	84.800	86.600	86.600	12,876
2026-08-14	85.700	87.550	84.500	86.250	86.250	14,469
2026-08-13	85.450	89.050	83.050	84.750	84.750	12,118
2026-08-12	82.900	84.850	81.800	84.750	84.750	10,248
2026-08-11	88.000	88.000	82.400	83.350	83.350	28,657
2026-08-10	88.700	92.000	86.000	86.150	86.150	20,585
2026-08-07	86.600	88.450	85.750	87.800	87.800	12,234
2026-08-06	85.150	87.200	85.050	85.350	85.350	6,361
2026-08-05	85.950	86.300	84.000	84.700	84.700	9,012
2026-08-04	85.000	85.900	84.400	85.450	85.450	6,423
2026-08-03	83.800	86.300	82.700	84.350	84.350	11,051
2026-07-31	83.700	85.050	82.150	82.150	82.150	12,498
2026-07-30	81.100	85.650	80.200	83.750	83.750	11,725
2026-07-29	80.900	81.700	79.750	81.600	81.600	16,633
2026-07-28	83.900	84.950	80.700	81.800	81.800	15,402

Page 1 of 22 · 1,275 trading daysOlder →

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.