Hypoport SE - HYQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	132.4	136.4	136.4	136.8	132.4	22,533
December 03, 2025	134.2	130.2	130.2	134.2	128.4	26,181
December 02, 2025	135.6	133.6	133.6	135.6	129	31,458
December 01, 2025	123.2	123.4	123.4	123.8	120.2	13,270
November 28, 2025	125.2	124.6	124.6	126	122.6	10,325
November 27, 2025	124.6	126	126	128.6	123.6	14,900
November 26, 2025	121	124	124	125	120.2	25,523
November 25, 2025	116.6	119.6	119.6	121.2	115.2	24,624
November 24, 2025	116.6	116.6	116.6	118.6	114.8	21,966
November 21, 2025	117	116	116	121.6	114.6	31,816
November 20, 2025	122	118.4	118.4	122.4	116	26,414
November 19, 2025	107.2	118.8	118.8	120.6	107.2	54,241
November 18, 2025	104.6	104	104	105.6	102	25,187
November 17, 2025	109	106.2	106.2	109.6	105.6	22,403
November 14, 2025	110.2	109	109	112.4	108.2	29,441
November 13, 2025	114	111.4	111.4	115.8	109.8	22,306
November 12, 2025	116.6	112.6	112.6	117.6	112.6	27,280
November 11, 2025	120	115.4	115.4	120.2	113.2	28,916
November 10, 2025	124.4	119.4	119.4	128.6	116.4	54,494
November 07, 2025	120.2	114.6	114.6	120.4	114.6	20,439
November 06, 2025	120.6	118.6	118.6	122	118.6	17,029
November 05, 2025	121.4	120.2	120.2	123	120	20,712
November 04, 2025	124.8	123	123	125.8	121.8	22,192
November 03, 2025	129	126.6	126.6	133.8	126	21,814
October 31, 2025	131	129.4	129.4	131.8	129.2	8,566
October 30, 2025	126	129.8	129.8	131.4	125.8	11,513
October 29, 2025	132.2	126.2	126.2	133.6	124.2	45,280
October 28, 2025	138.4	132.6	132.6	140	132.6	71,584
October 27, 2025	150.2	144.8	144.8	150.2	144.8	9,781
October 24, 2025	154	151	151	155.8	149.4	10,110
October 23, 2025	154	153	153	155	151.8	6,874
October 22, 2025	154.6	153.2	153.2	154.6	149.6	8,928
October 21, 2025	153.4	155	155	155	151.2	9,349
October 20, 2025	152.8	153	153	154.2	151.4	6,845
October 17, 2025	153	151	151	154	146.8	27,106
October 16, 2025	153.4	155.6	155.6	156.4	151.8	25,927
October 15, 2025	143.6	153	153	156.4	143.2	37,943
October 14, 2025	145	142.4	142.4	145	141.2	14,283
October 13, 2025	142.4	144.6	144.6	145.6	141.2	9,320
October 10, 2025	149.2	142.2	142.2	149.2	142.2	27,203
October 09, 2025	145.8	148.2	148.2	149	145.2	11,961
October 08, 2025	142.8	145.8	145.8	145.8	142	6,760
October 07, 2025	144.4	144	144	145.8	142.4	11,058
October 06, 2025	143.6	145.2	145.2	146	141.2	19,824
October 03, 2025	140.8	142.8	142.8	143.2	138.2	16,364
October 02, 2025	136	140.4	140.4	140.8	136	15,918
October 01, 2025	138	133.8	133.8	139	133.6	19,566
September 30, 2025	131	137.8	137.8	138	131	28,950
September 29, 2025	133.2	131	131	135	130	15,475
September 26, 2025	134	131.6	131.6	134	131.4	9,928
September 25, 2025	136.8	133.2	133.2	137.2	133.2	12,505
September 24, 2025	139.6	137.4	137.4	141	137.4	11,210
September 23, 2025	142	140.4	140.4	143.4	140.2	7,950
September 22, 2025	139.8	140.6	140.6	142.2	139	6,745
September 19, 2025	142.4	140	140	142.6	137.8	13,308
September 18, 2025	138.2	141.2	141.2	142.6	138.2	9,737
September 17, 2025	142.8	136.8	136.8	143	136.2	13,092
September 16, 2025	143.4	142.2	142.2	147.8	140.2	28,284
September 15, 2025	134	140.2	140.2	141	134	13,839
September 12, 2025	134.8	133.2	133.2	136.6	133	12,373

Hypoport SE (HYQ.DE) XETRA