Hypoport SE (HYQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:26AM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 286.80 | 292.00 | 286.80 | 292.00 | 292.00 | 25 |
| Jun 04, 2024 | 283.00 | 283.00 | 272.60 | 278.20 | 278.20 | 195 |
| Jun 03, 2024 | 293.20 | 293.20 | 285.80 | 285.80 | 285.80 | 142 |
| May 31, 2024 | 305.00 | 305.00 | 296.00 | 297.60 | 297.60 | 36 |
| May 30, 2024 | 296.20 | 308.00 | 296.20 | 308.00 | 308.00 | 108 |
| May 29, 2024 | 326.60 | 326.60 | 304.20 | 304.60 | 304.60 | 110 |
| May 28, 2024 | 341.20 | 345.40 | 325.40 | 326.80 | 326.80 | 33 |
| May 27, 2024 | 334.00 | 343.00 | 330.40 | 343.00 | 343.00 | 158 |
| May 24, 2024 | 315.40 | 333.00 | 315.40 | 333.00 | 333.00 | 31 |
| May 23, 2024 | 316.80 | 323.20 | 314.80 | 321.40 | 321.40 | 9 |
| May 22, 2024 | 321.20 | 321.20 | 315.40 | 315.40 | 315.40 | 115 |
| May 21, 2024 | 319.00 | 319.00 | 314.20 | 314.20 | 314.20 | 250 |
| May 20, 2024 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 57 |
| May 17, 2024 | 300.60 | 302.00 | 299.60 | 302.00 | 302.00 | - |
| May 16, 2024 | 294.20 | 304.20 | 294.20 | 302.80 | 302.80 | 52 |
| May 15, 2024 | 284.60 | 296.20 | 284.60 | 296.20 | 296.20 | 50 |
| May 14, 2024 | 281.40 | 286.20 | 280.60 | 286.20 | 286.20 | - |
| May 13, 2024 | 287.20 | 287.20 | 281.20 | 281.20 | 281.20 | 23 |
| May 10, 2024 | 288.40 | 291.80 | 288.40 | 289.60 | 289.60 | 6 |
| May 09, 2024 | 286.00 | 286.80 | 286.00 | 286.20 | 286.20 | - |
| May 08, 2024 | 276.00 | 283.20 | 273.00 | 283.20 | 283.20 | - |
| May 07, 2024 | 269.60 | 280.80 | 269.60 | 279.00 | 279.00 | 4 |
| May 06, 2024 | 256.80 | 269.80 | 256.80 | 269.80 | 269.80 | 102 |
| May 03, 2024 | 251.80 | 256.60 | 250.80 | 256.60 | 256.60 | - |
| May 02, 2024 | 248.00 | 248.80 | 248.00 | 248.80 | 248.80 | - |
| Apr 30, 2024 | 247.40 | 248.20 | 247.40 | 248.20 | 248.20 | - |
| Apr 29, 2024 | 248.80 | 248.80 | 244.40 | 244.40 | 244.40 | 37 |
| Apr 26, 2024 | 245.60 | 250.00 | 245.00 | 250.00 | 250.00 | 10 |
| Apr 25, 2024 | 248.00 | 248.00 | 243.80 | 243.80 | 243.80 | - |
| Apr 24, 2024 | 251.60 | 252.20 | 249.80 | 249.80 | 249.80 | 25 |
| Apr 23, 2024 | 235.80 | 251.20 | 235.80 | 251.20 | 251.20 | 20 |
| Apr 22, 2024 | 227.40 | 239.00 | 227.40 | 239.00 | 239.00 | 21 |
| Apr 19, 2024 | 225.20 | 227.00 | 225.20 | 227.00 | 227.00 | - |
| Apr 18, 2024 | 228.80 | 230.80 | 228.80 | 230.00 | 230.00 | 42 |
| Apr 17, 2024 | 225.00 | 228.40 | 225.00 | 228.40 | 228.40 | - |
| Apr 16, 2024 | 221.80 | 226.80 | 221.80 | 226.80 | 226.80 | - |
| Apr 15, 2024 | 223.80 | 227.40 | 223.80 | 227.40 | 227.40 | - |
| Apr 12, 2024 | 230.60 | 230.60 | 226.80 | 226.80 | 226.80 | - |
| Apr 11, 2024 | 225.80 | 228.00 | 224.60 | 228.00 | 228.00 | - |
| Apr 10, 2024 | 229.00 | 229.00 | 222.40 | 222.40 | 222.40 | - |
| Apr 09, 2024 | 241.40 | 241.40 | 240.00 | 240.00 | 240.00 | - |
| Apr 08, 2024 | 240.40 | 244.80 | 240.40 | 244.80 | 244.80 | 21 |
| Apr 05, 2024 | 230.40 | 236.80 | 230.40 | 236.80 | 236.80 | - |
| Apr 04, 2024 | 233.00 | 237.20 | 232.80 | 232.80 | 232.80 | - |
| Apr 03, 2024 | 224.80 | 233.60 | 224.80 | 233.60 | 233.60 | 25 |
| Apr 02, 2024 | 235.20 | 235.20 | 220.00 | 227.20 | 227.20 | 25 |
| Mar 28, 2024 | 235.20 | 236.60 | 234.40 | 236.60 | 236.60 | 177 |
| Mar 27, 2024 | 235.80 | 237.60 | 232.80 | 232.80 | 232.80 | 12 |
| Mar 26, 2024 | 230.00 | 230.80 | 228.00 | 229.60 | 229.60 | 15 |
| Mar 25, 2024 | 237.20 | 239.60 | 227.00 | 227.00 | 227.00 | 203 |
| Mar 22, 2024 | 231.60 | 239.00 | 231.60 | 239.00 | 239.00 | 25 |
| Mar 21, 2024 | 225.80 | 232.60 | 224.60 | 232.60 | 232.60 | 114 |
| Mar 20, 2024 | 223.40 | 225.20 | 222.40 | 225.20 | 225.20 | - |
| Mar 19, 2024 | 221.00 | 224.80 | 218.80 | 224.80 | 224.80 | 31 |
| Mar 18, 2024 | 216.60 | 219.00 | 216.60 | 219.00 | 219.00 | 1 |
| Mar 15, 2024 | 206.20 | 212.20 | 206.20 | 210.80 | 210.80 | - |
| Mar 14, 2024 | 200.60 | 201.80 | 200.20 | 200.20 | 200.20 | - |
| Mar 13, 2024 | 206.60 | 207.00 | 206.20 | 207.00 | 207.00 | - |
| Mar 12, 2024 | 201.00 | 215.60 | 201.00 | 206.40 | 206.40 | 40 |
| Mar 11, 2024 | 193.90 | 202.20 | 193.90 | 198.20 | 198.20 | 40 |
| Mar 08, 2024 | 190.70 | 197.60 | 189.60 | 197.60 | 197.60 | 16 |
| Mar 07, 2024 | 183.80 | 191.40 | 182.80 | 191.40 | 191.40 | - |
| Mar 06, 2024 | 183.80 | 186.30 | 179.70 | 179.70 | 179.70 | 51 |
| Mar 05, 2024 | 181.10 | 186.50 | 181.10 | 186.50 | 186.50 | - |
| Mar 04, 2024 | 192.10 | 192.10 | 182.70 | 182.70 | 182.70 | 10 |
| Mar 01, 2024 | 193.80 | 193.80 | 191.80 | 191.80 | 191.80 | 50 |
| Feb 29, 2024 | 192.00 | 193.70 | 192.00 | 192.10 | 192.10 | 1 |
| Feb 28, 2024 | 191.90 | 192.00 | 191.80 | 191.80 | 191.80 | - |
| Feb 27, 2024 | 196.30 | 197.80 | 196.30 | 197.80 | 197.80 | - |
| Feb 26, 2024 | 194.80 | 194.80 | 192.80 | 193.80 | 193.80 | 25 |
| Feb 23, 2024 | 202.40 | 202.40 | 199.30 | 199.30 | 199.30 | 10 |
| Feb 22, 2024 | 200.40 | 205.60 | 200.40 | 205.60 | 205.60 | 132 |
| Feb 21, 2024 | 199.20 | 199.40 | 197.90 | 198.50 | 198.50 | 4 |
| Feb 20, 2024 | 198.60 | 200.20 | 197.30 | 197.30 | 197.30 | 3 |
| Feb 19, 2024 | 198.40 | 199.60 | 198.10 | 198.10 | 198.10 | - |
| Feb 16, 2024 | 194.90 | 202.00 | 194.90 | 199.80 | 199.80 | 60 |
| Feb 15, 2024 | 187.30 | 192.80 | 187.30 | 192.80 | 192.80 | - |
| Feb 14, 2024 | 186.00 | 187.40 | 184.70 | 187.40 | 187.40 | - |
| Feb 13, 2024 | 188.10 | 188.10 | 182.40 | 184.00 | 184.00 | 54 |
| Feb 12, 2024 | 190.80 | 192.50 | 187.90 | 188.60 | 188.60 | 15 |
| Feb 09, 2024 | 189.00 | 189.00 | 186.50 | 186.50 | 186.50 | - |
| Feb 08, 2024 | 187.10 | 190.70 | 187.10 | 189.90 | 189.90 | - |
| Feb 07, 2024 | 197.70 | 197.70 | 190.00 | 191.90 | 191.90 | 9 |
| Feb 06, 2024 | 201.20 | 203.00 | 201.20 | 202.20 | 202.20 | 20 |
| Feb 05, 2024 | 198.00 | 201.60 | 197.20 | 197.20 | 197.20 | 92 |
| Feb 02, 2024 | 200.80 | 203.00 | 193.30 | 193.30 | 193.30 | 29 |
| Feb 01, 2024 | 197.60 | 200.80 | 196.00 | 200.80 | 200.80 | 164 |
| Jan 31, 2024 | 193.20 | 198.50 | 193.20 | 198.50 | 198.50 | 1 |
| Jan 30, 2024 | 187.40 | 189.10 | 187.40 | 189.10 | 189.10 | 12 |
| Jan 29, 2024 | 183.30 | 188.80 | 182.70 | 188.80 | 188.80 | 81 |
| Jan 26, 2024 | 182.20 | 182.20 | 181.00 | 181.00 | 181.00 | 100 |
| Jan 25, 2024 | 187.60 | 187.80 | 187.60 | 187.80 | 187.80 | 50 |
| Jan 24, 2024 | 186.00 | 190.30 | 186.00 | 190.30 | 190.30 | 135 |
| Jan 23, 2024 | 178.10 | 185.00 | 178.10 | 183.70 | 183.70 | 101 |
| Jan 22, 2024 | 172.10 | 179.10 | 172.10 | 179.10 | 179.10 | 89 |
| Jan 19, 2024 | 163.80 | 166.70 | 163.80 | 166.70 | 166.70 | 10 |
| Jan 18, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| Jan 17, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| Jan 16, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 15, 2024 | 161.90 | 161.90 | 161.00 | 161.00 | 161.00 | 30 |
| *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.