Hypoport SE (HYQ.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 11:05AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 250.00 | 250.20 | 247.60 | 248.00 | 248.00 | 179 |
| Apr 30, 2024 | 246.60 | 250.20 | 246.60 | 248.60 | 248.60 | 3,619 |
| Apr 29, 2024 | 252.80 | 252.80 | 244.20 | 246.60 | 246.60 | 2,285 |
| Apr 26, 2024 | 244.80 | 250.80 | 244.60 | 249.20 | 249.20 | 7,162 |
| Apr 25, 2024 | 253.20 | 253.20 | 241.40 | 242.40 | 242.40 | 6,032 |
| Apr 24, 2024 | 252.20 | 255.00 | 249.00 | 252.80 | 252.80 | 5,192 |
| Apr 23, 2024 | 234.00 | 254.60 | 234.00 | 250.00 | 250.00 | 16,510 |
| Apr 22, 2024 | 229.00 | 235.40 | 229.00 | 230.40 | 230.40 | 3,296 |
| Apr 19, 2024 | 226.00 | 230.00 | 224.80 | 227.40 | 227.40 | 3,469 |
| Apr 18, 2024 | 232.60 | 232.60 | 224.20 | 231.00 | 231.00 | 6,547 |
| Apr 17, 2024 | 223.80 | 233.00 | 223.80 | 228.00 | 228.00 | 4,073 |
| Apr 16, 2024 | 222.80 | 227.60 | 218.60 | 224.60 | 224.60 | 5,500 |
| Apr 15, 2024 | 224.60 | 228.20 | 223.80 | 225.80 | 225.80 | 5,236 |
| Apr 12, 2024 | 229.00 | 232.00 | 226.00 | 226.20 | 226.20 | 5,198 |
| Apr 11, 2024 | 225.60 | 229.60 | 223.00 | 228.80 | 228.80 | 3,403 |
| Apr 10, 2024 | 231.20 | 231.20 | 222.20 | 224.80 | 224.80 | 10,360 |
| Apr 09, 2024 | 246.00 | 246.00 | 230.40 | 230.40 | 230.40 | 7,450 |
| Apr 08, 2024 | 239.00 | 245.60 | 239.00 | 244.80 | 244.80 | 6,391 |
| Apr 05, 2024 | 230.40 | 241.20 | 230.00 | 239.60 | 239.60 | 11,667 |
| Apr 04, 2024 | 233.00 | 238.20 | 232.00 | 234.00 | 234.00 | 6,252 |
| Apr 03, 2024 | 225.00 | 234.60 | 223.20 | 234.60 | 234.60 | 6,845 |
| Apr 02, 2024 | 234.40 | 236.20 | 218.20 | 224.60 | 224.60 | 17,558 |
| Mar 28, 2024 | 237.20 | 239.00 | 231.60 | 235.80 | 235.80 | 5,624 |
| Mar 27, 2024 | 234.00 | 238.40 | 233.40 | 236.00 | 236.00 | 2,366 |
| Mar 26, 2024 | 231.00 | 236.00 | 227.20 | 234.20 | 234.20 | 9,242 |
| Mar 25, 2024 | 236.80 | 239.60 | 226.00 | 231.20 | 231.20 | 5,903 |
| Mar 22, 2024 | 232.40 | 238.80 | 230.60 | 238.00 | 238.00 | 6,985 |
| Mar 21, 2024 | 227.00 | 234.00 | 224.40 | 233.40 | 233.40 | 6,886 |
| Mar 20, 2024 | 222.80 | 226.20 | 221.00 | 223.00 | 223.00 | 4,118 |
| Mar 19, 2024 | 219.00 | 225.80 | 219.00 | 224.60 | 224.60 | 7,405 |
| Mar 18, 2024 | 215.40 | 220.00 | 213.40 | 217.80 | 217.80 | 11,817 |
| Mar 15, 2024 | 207.80 | 214.40 | 206.20 | 213.60 | 213.60 | 16,992 |
| Mar 14, 2024 | 203.00 | 203.60 | 197.60 | 200.20 | 200.20 | 5,861 |
| Mar 13, 2024 | 207.60 | 209.80 | 202.00 | 202.00 | 202.00 | 4,468 |
| Mar 12, 2024 | 207.00 | 218.60 | 204.60 | 207.60 | 207.60 | 18,540 |
| Mar 11, 2024 | 200.40 | 205.20 | 195.80 | 203.60 | 203.60 | 10,619 |
| Mar 08, 2024 | 192.00 | 199.40 | 189.40 | 196.20 | 196.20 | 10,397 |
| Mar 07, 2024 | 184.00 | 193.20 | 184.00 | 190.60 | 190.60 | 5,784 |
| Mar 06, 2024 | 185.60 | 196.00 | 175.30 | 185.00 | 185.00 | 19,757 |
| Mar 05, 2024 | 181.20 | 187.00 | 180.80 | 185.00 | 185.00 | 8,007 |
| Mar 04, 2024 | 193.00 | 193.30 | 182.60 | 184.20 | 184.20 | 9,185 |
| Mar 01, 2024 | 194.40 | 195.00 | 191.10 | 193.00 | 193.00 | 10,644 |
| Feb 29, 2024 | 192.50 | 194.60 | 191.60 | 192.50 | 192.50 | 6,126 |
| Feb 28, 2024 | 190.60 | 194.10 | 190.60 | 193.20 | 193.20 | 2,859 |
| Feb 27, 2024 | 195.90 | 199.40 | 195.90 | 197.20 | 197.20 | 4,631 |
| Feb 26, 2024 | 195.90 | 197.10 | 192.70 | 197.10 | 197.10 | 5,284 |
| Feb 23, 2024 | 204.00 | 204.00 | 196.50 | 196.50 | 196.50 | 4,076 |
| Feb 22, 2024 | 203.60 | 207.60 | 202.20 | 204.00 | 204.00 | 8,814 |
| Feb 21, 2024 | 198.80 | 200.80 | 197.40 | 200.00 | 200.00 | 6,097 |
| Feb 20, 2024 | 199.10 | 201.60 | 198.00 | 199.00 | 199.00 | 4,911 |
| Feb 19, 2024 | 196.40 | 200.80 | 196.40 | 199.70 | 199.70 | 10,205 |
| Feb 16, 2024 | 198.50 | 204.20 | 196.80 | 198.00 | 198.00 | 13,241 |
| Feb 15, 2024 | 188.90 | 195.50 | 187.90 | 195.40 | 195.40 | 8,321 |
| Feb 14, 2024 | 184.10 | 188.00 | 184.10 | 187.00 | 187.00 | 3,715 |
| Feb 13, 2024 | 188.20 | 188.40 | 181.40 | 186.10 | 186.10 | 6,743 |
| Feb 12, 2024 | 192.40 | 194.20 | 187.20 | 190.00 | 190.00 | 3,001 |
| Feb 09, 2024 | 190.50 | 190.50 | 185.50 | 188.50 | 188.50 | 3,677 |
| Feb 08, 2024 | 188.60 | 192.60 | 187.70 | 189.40 | 189.40 | 6,121 |
| Feb 07, 2024 | 202.00 | 202.00 | 189.00 | 189.00 | 189.00 | 10,055 |
| Feb 06, 2024 | 201.40 | 203.80 | 200.00 | 201.00 | 201.00 | 14,119 |
| Feb 05, 2024 | 196.90 | 204.00 | 194.30 | 201.20 | 201.20 | 9,198 |
| Feb 02, 2024 | 201.40 | 203.40 | 195.90 | 196.60 | 196.60 | 5,952 |
| Feb 01, 2024 | 197.40 | 202.80 | 196.30 | 201.00 | 201.00 | 6,188 |
| Jan 31, 2024 | 192.00 | 200.00 | 192.00 | 198.30 | 198.30 | 12,474 |
| Jan 30, 2024 | 188.00 | 194.20 | 187.60 | 192.70 | 192.70 | 6,672 |
| Jan 29, 2024 | 184.00 | 188.00 | 182.80 | 187.40 | 187.40 | 4,252 |
| Jan 26, 2024 | 187.40 | 187.40 | 180.30 | 185.60 | 185.60 | 6,017 |
| Jan 25, 2024 | 190.10 | 190.10 | 185.20 | 187.10 | 187.10 | 6,735 |
| Jan 24, 2024 | 187.00 | 191.20 | 187.00 | 190.10 | 190.10 | 8,711 |
| Jan 23, 2024 | 179.20 | 185.30 | 177.20 | 185.30 | 185.30 | 12,862 |
| Jan 22, 2024 | 174.90 | 180.60 | 174.90 | 177.70 | 177.70 | 17,441 |
| Jan 19, 2024 | 165.20 | 168.00 | 162.90 | 166.20 | 166.20 | 9,077 |
| Jan 18, 2024 | 164.10 | 165.20 | 162.00 | 164.40 | 164.40 | 4,918 |
| Jan 17, 2024 | 156.00 | 162.60 | 155.10 | 162.00 | 162.00 | 7,999 |
| Jan 16, 2024 | 158.80 | 161.70 | 157.30 | 161.40 | 161.40 | 5,870 |
| Jan 15, 2024 | 163.20 | 163.60 | 158.90 | 159.00 | 159.00 | 4,124 |
| Jan 12, 2024 | 159.50 | 165.40 | 159.50 | 163.20 | 163.20 | 4,812 |
| Jan 11, 2024 | 159.20 | 161.70 | 158.40 | 158.40 | 158.40 | 8,460 |
| Jan 10, 2024 | 164.90 | 165.80 | 158.80 | 159.90 | 159.90 | 9,000 |
| Jan 09, 2024 | 167.00 | 168.20 | 163.30 | 165.10 | 165.10 | 5,829 |
| Jan 08, 2024 | 160.20 | 166.50 | 158.70 | 165.50 | 165.50 | 7,619 |
| Jan 05, 2024 | 165.80 | 165.80 | 155.10 | 160.50 | 160.50 | 14,189 |
| Jan 04, 2024 | 164.40 | 168.50 | 163.60 | 166.70 | 166.70 | 6,844 |
| Jan 03, 2024 | 171.70 | 171.70 | 163.60 | 165.60 | 165.60 | 9,826 |
| Jan 02, 2024 | 177.80 | 179.90 | 166.70 | 168.80 | 168.80 | 14,920 |
| Dec 29, 2023 | 176.00 | 177.30 | 173.70 | 176.80 | 176.80 | 7,677 |
| Dec 28, 2023 | 183.40 | 183.50 | 175.10 | 177.00 | 177.00 | 9,251 |
| Dec 27, 2023 | 178.90 | 181.50 | 178.90 | 181.50 | 181.50 | 5,777 |
| Dec 22, 2023 | 174.90 | 177.50 | 174.10 | 177.00 | 177.00 | 3,781 |
| Dec 21, 2023 | 174.50 | 180.00 | 173.90 | 178.70 | 178.70 | 7,454 |
| Dec 20, 2023 | 174.50 | 178.00 | 174.30 | 176.40 | 176.40 | 13,013 |
| Dec 19, 2023 | 172.70 | 177.20 | 172.70 | 176.50 | 176.50 | 10,867 |
| Dec 18, 2023 | 172.60 | 177.10 | 170.00 | 172.90 | 172.90 | 9,641 |
| Dec 15, 2023 | 170.40 | 179.30 | 170.40 | 175.00 | 175.00 | 22,549 |
| Dec 14, 2023 | 161.10 | 172.20 | 161.10 | 169.60 | 169.60 | 21,566 |
| Dec 13, 2023 | 154.40 | 157.20 | 153.90 | 155.50 | 155.50 | 5,285 |
| Dec 12, 2023 | 159.30 | 159.30 | 152.70 | 155.00 | 155.00 | 9,028 |
| Dec 11, 2023 | 155.90 | 158.70 | 154.50 | 158.00 | 158.00 | 8,346 |
| Dec 08, 2023 | 152.50 | 158.40 | 150.70 | 156.70 | 156.70 | 12,584 |
| Dec 07, 2023 | 150.50 | 152.20 | 148.20 | 151.20 | 151.20 | 14,761 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.