Hypoport SE (HYQ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:30PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 259.20 | 264.40 | 256.20 | 261.80 | 261.80 | 2,129 |
| 17 June 2024 | 256.40 | 262.00 | 254.00 | 256.40 | 256.40 | 7,780 |
| 14 June 2024 | 268.00 | 268.00 | 252.20 | 255.60 | 255.60 | 19,410 |
| 13 June 2024 | 279.80 | 280.20 | 267.40 | 267.40 | 267.40 | 5,645 |
| 12 June 2024 | 278.40 | 285.20 | 273.00 | 283.60 | 283.60 | 9,186 |
| 11 June 2024 | 280.80 | 283.40 | 274.60 | 275.40 | 275.40 | 4,582 |
| 10 June 2024 | 277.40 | 281.80 | 268.80 | 278.20 | 278.20 | 8,349 |
| 07 June 2024 | 283.60 | 285.80 | 279.40 | 280.60 | 280.60 | 4,787 |
| 06 June 2024 | 299.80 | 300.00 | 285.40 | 287.60 | 287.60 | 8,311 |
| 05 June 2024 | 284.00 | 295.00 | 284.00 | 292.00 | 292.00 | 16,004 |
| 04 June 2024 | 286.80 | 286.80 | 270.00 | 279.80 | 279.80 | 21,831 |
| 03 June 2024 | 296.80 | 298.00 | 282.60 | 287.00 | 287.00 | 12,342 |
| 31 May 2024 | 306.40 | 306.40 | 292.00 | 292.80 | 292.80 | 23,246 |
| 30 May 2024 | 299.20 | 310.40 | 295.60 | 306.80 | 306.80 | 10,768 |
| 29 May 2024 | 325.00 | 325.60 | 301.80 | 304.20 | 304.20 | 15,897 |
| 28 May 2024 | 342.00 | 348.40 | 325.00 | 326.80 | 326.80 | 9,081 |
| 27 May 2024 | 334.00 | 340.80 | 329.00 | 339.20 | 339.20 | 3,936 |
| 24 May 2024 | 316.80 | 332.40 | 313.60 | 330.00 | 330.00 | 7,870 |
| 23 May 2024 | 316.00 | 324.00 | 313.40 | 321.20 | 321.20 | 6,819 |
| 22 May 2024 | 320.40 | 322.60 | 313.60 | 314.80 | 314.80 | 5,708 |
| 21 May 2024 | 320.00 | 320.80 | 313.80 | 319.00 | 319.00 | 6,777 |
| 20 May 2024 | 303.80 | 317.00 | 303.80 | 316.80 | 316.80 | 4,100 |
| 17 May 2024 | 302.00 | 304.20 | 297.20 | 303.40 | 303.40 | 2,983 |
| 16 May 2024 | 294.40 | 304.00 | 293.80 | 302.60 | 302.60 | 9,931 |
| 15 May 2024 | 289.20 | 298.00 | 289.00 | 294.40 | 294.40 | 6,437 |
| 14 May 2024 | 280.00 | 290.00 | 278.20 | 287.20 | 287.20 | 4,373 |
| 13 May 2024 | 291.00 | 291.00 | 276.80 | 282.00 | 282.00 | 4,518 |
| 10 May 2024 | 291.00 | 293.00 | 288.00 | 288.20 | 288.20 | 4,179 |
| 09 May 2024 | 285.40 | 289.60 | 285.40 | 289.40 | 289.40 | 3,909 |
| 08 May 2024 | 278.00 | 286.00 | 273.00 | 284.20 | 284.20 | 10,597 |
| 07 May 2024 | 271.00 | 284.00 | 267.80 | 283.80 | 283.80 | 11,389 |
| 06 May 2024 | 261.00 | 269.60 | 257.60 | 269.40 | 269.40 | 6,925 |
| 03 May 2024 | 251.00 | 259.00 | 251.00 | 259.00 | 259.00 | 6,276 |
| 02 May 2024 | 250.00 | 251.60 | 247.20 | 251.60 | 251.60 | 2,450 |
| 30 Apr 2024 | 246.60 | 250.20 | 246.60 | 248.60 | 248.60 | 3,619 |
| 29 Apr 2024 | 252.80 | 252.80 | 244.20 | 246.60 | 246.60 | 2,285 |
| 26 Apr 2024 | 244.80 | 250.80 | 244.60 | 249.20 | 249.20 | 7,162 |
| 25 Apr 2024 | 253.20 | 253.20 | 241.40 | 242.40 | 242.40 | 6,032 |
| 24 Apr 2024 | 252.20 | 255.00 | 249.00 | 252.80 | 252.80 | 5,192 |
| 23 Apr 2024 | 234.00 | 254.60 | 234.00 | 250.00 | 250.00 | 16,510 |
| 22 Apr 2024 | 229.00 | 235.40 | 229.00 | 230.40 | 230.40 | 3,296 |
| 19 Apr 2024 | 226.00 | 230.00 | 224.80 | 227.40 | 227.40 | 3,469 |
| 18 Apr 2024 | 232.60 | 232.60 | 224.20 | 231.00 | 231.00 | 6,547 |
| 17 Apr 2024 | 223.80 | 233.00 | 223.80 | 228.00 | 228.00 | 4,073 |
| 16 Apr 2024 | 222.80 | 227.60 | 218.60 | 224.60 | 224.60 | 5,500 |
| 15 Apr 2024 | 224.60 | 228.20 | 223.80 | 225.80 | 225.80 | 5,236 |
| 12 Apr 2024 | 229.00 | 232.00 | 226.00 | 226.20 | 226.20 | 5,198 |
| 11 Apr 2024 | 225.60 | 229.60 | 223.00 | 228.80 | 228.80 | 3,403 |
| 10 Apr 2024 | 231.20 | 231.20 | 222.20 | 224.80 | 224.80 | 10,360 |
| 09 Apr 2024 | 246.00 | 246.00 | 230.40 | 230.40 | 230.40 | 7,450 |
| 08 Apr 2024 | 239.00 | 245.60 | 239.00 | 244.80 | 244.80 | 6,391 |
| 05 Apr 2024 | 230.40 | 241.20 | 230.00 | 239.60 | 239.60 | 11,667 |
| 04 Apr 2024 | 233.00 | 238.20 | 232.00 | 234.00 | 234.00 | 6,252 |
| 03 Apr 2024 | 225.00 | 234.60 | 223.20 | 234.60 | 234.60 | 6,845 |
| 02 Apr 2024 | 234.40 | 236.20 | 218.20 | 224.60 | 224.60 | 17,558 |
| 28 Mar 2024 | 237.20 | 239.00 | 231.60 | 235.80 | 235.80 | 5,624 |
| 27 Mar 2024 | 234.00 | 238.40 | 233.40 | 236.00 | 236.00 | 2,366 |
| 26 Mar 2024 | 231.00 | 236.00 | 227.20 | 234.20 | 234.20 | 9,242 |
| 25 Mar 2024 | 236.80 | 239.60 | 226.00 | 231.20 | 231.20 | 5,903 |
| 22 Mar 2024 | 232.40 | 238.80 | 230.60 | 238.00 | 238.00 | 6,985 |
| 21 Mar 2024 | 227.00 | 234.00 | 224.40 | 233.40 | 233.40 | 6,886 |
| 20 Mar 2024 | 222.80 | 226.20 | 221.00 | 223.00 | 223.00 | 4,118 |
| 19 Mar 2024 | 219.00 | 225.80 | 219.00 | 224.60 | 224.60 | 7,405 |
| 18 Mar 2024 | 215.40 | 220.00 | 213.40 | 217.80 | 217.80 | 11,817 |
| 15 Mar 2024 | 207.80 | 214.40 | 206.20 | 213.60 | 213.60 | 16,992 |
| 14 Mar 2024 | 203.00 | 203.60 | 197.60 | 200.20 | 200.20 | 5,861 |
| 13 Mar 2024 | 207.60 | 209.80 | 202.00 | 202.00 | 202.00 | 4,468 |
| 12 Mar 2024 | 207.00 | 218.60 | 204.60 | 207.60 | 207.60 | 18,540 |
| 11 Mar 2024 | 200.40 | 205.20 | 195.80 | 203.60 | 203.60 | 10,619 |
| 08 Mar 2024 | 192.00 | 199.40 | 189.40 | 196.20 | 196.20 | 10,397 |
| 07 Mar 2024 | 184.00 | 193.20 | 184.00 | 190.60 | 190.60 | 5,784 |
| 06 Mar 2024 | 185.60 | 196.00 | 175.30 | 185.00 | 185.00 | 19,757 |
| 05 Mar 2024 | 181.20 | 187.00 | 180.80 | 185.00 | 185.00 | 8,007 |
| 04 Mar 2024 | 193.00 | 193.30 | 182.60 | 184.20 | 184.20 | 9,185 |
| 01 Mar 2024 | 194.40 | 195.00 | 191.10 | 193.00 | 193.00 | 10,644 |
| 29 Feb 2024 | 192.50 | 194.60 | 191.60 | 192.50 | 192.50 | 6,126 |
| 28 Feb 2024 | 190.60 | 194.10 | 190.60 | 193.20 | 193.20 | 2,859 |
| 27 Feb 2024 | 195.90 | 199.40 | 195.90 | 197.20 | 197.20 | 4,631 |
| 26 Feb 2024 | 195.90 | 197.10 | 192.70 | 197.10 | 197.10 | 5,284 |
| 23 Feb 2024 | 204.00 | 204.00 | 196.50 | 196.50 | 196.50 | 4,076 |
| 22 Feb 2024 | 203.60 | 207.60 | 202.20 | 204.00 | 204.00 | 8,814 |
| 21 Feb 2024 | 198.80 | 200.80 | 197.40 | 200.00 | 200.00 | 6,097 |
| 20 Feb 2024 | 199.10 | 201.60 | 198.00 | 199.00 | 199.00 | 4,911 |
| 19 Feb 2024 | 196.40 | 200.80 | 196.40 | 199.70 | 199.70 | 10,205 |
| 16 Feb 2024 | 198.50 | 204.20 | 196.80 | 198.00 | 198.00 | 13,241 |
| 15 Feb 2024 | 188.90 | 195.50 | 187.90 | 195.40 | 195.40 | 8,321 |
| 14 Feb 2024 | 184.10 | 188.00 | 184.10 | 187.00 | 187.00 | 3,715 |
| 13 Feb 2024 | 188.20 | 188.40 | 181.40 | 186.10 | 186.10 | 6,743 |
| 12 Feb 2024 | 192.40 | 194.20 | 187.20 | 190.00 | 190.00 | 3,001 |
| 09 Feb 2024 | 190.50 | 190.50 | 185.50 | 188.50 | 188.50 | 3,677 |
| 08 Feb 2024 | 188.60 | 192.60 | 187.70 | 189.40 | 189.40 | 6,121 |
| 07 Feb 2024 | 202.00 | 202.00 | 189.00 | 189.00 | 189.00 | 10,055 |
| 06 Feb 2024 | 201.40 | 203.80 | 200.00 | 201.00 | 201.00 | 14,119 |
| 05 Feb 2024 | 196.90 | 204.00 | 194.30 | 201.20 | 201.20 | 9,198 |
| 02 Feb 2024 | 201.40 | 203.40 | 195.90 | 196.60 | 196.60 | 5,952 |
| 01 Feb 2024 | 197.40 | 202.80 | 196.30 | 201.00 | 201.00 | 6,188 |
| 31 Jan 2024 | 192.00 | 200.00 | 192.00 | 198.30 | 198.30 | 12,474 |
| 30 Jan 2024 | 188.00 | 194.20 | 187.60 | 192.70 | 192.70 | 6,672 |
| 29 Jan 2024 | 184.00 | 188.00 | 182.80 | 187.40 | 187.40 | 4,252 |
| 26 Jan 2024 | 187.40 | 187.40 | 180.30 | 185.60 | 185.60 | 6,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.