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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.7	83.4	83.4	85.9	83.4	14,669
February 19, 2026	82.9	83.9	83.9	86.9	82.8	53,689
February 18, 2026	84.6	83.2	83.2	85.2	82.9	24,724
February 17, 2026	84.4	83.3	83.3	84.5	82.6	28,472
February 16, 2026	87.7	84.3	84.3	87.7	84.2	19,119
February 13, 2026	85.8	85.4	85.4	87.2	85.4	13,624
February 12, 2026	86.8	86	86	87.2	85.1	54,481
February 11, 2026	93.4	86.7	86.7	93.4	86.7	31,232
February 10, 2026	95	93.7	93.7	95.2	92.8	24,165
February 09, 2026	90.1	94.3	94.3	95	89.7	47,357
February 06, 2026	88.2	88.7	88.7	89.3	85.5	23,114
February 05, 2026	90	88.8	88.8	91.2	87.7	36,980
February 04, 2026	93.1	90.1	90.1	93.3	89.2	37,723
February 03, 2026	95.5	91.8	91.8	95.5	91.7	30,698
February 02, 2026	97.7	95	95	98.7	95	25,870
January 30, 2026	100	98.7	98.7	100.8	97.9	15,639
January 29, 2026	101	99.5	99.5	101	98.6	18,226
January 28, 2026	102.4	101.6	101.6	102.6	101.4	9,158
January 27, 2026	105.6	102.2	102.2	106	100.4	25,709
January 26, 2026	102.8	105.2	105.2	105.8	102.6	18,803
January 23, 2026	102.8	102.6	102.6	103.2	101	22,892
January 22, 2026	104	103.2	103.2	104.4	100.2	19,969
January 21, 2026	103	101.8	101.8	104	97.3	91,935
January 20, 2026	116	103	103	116	103	96,934
January 19, 2026	124.4	123.6	123.6	125.8	123.4	7,790
January 16, 2026	125.8	126.4	126.4	127	124.8	10,835
January 15, 2026	127.6	125.6	125.2	128.8	125	9,132
January 14, 2026	129.4	127.4	127.4	130.8	126.4	14,898
January 13, 2026	132.8	130.8	130.8	134.4	128.4	21,115
January 12, 2026	128.8	131	131	132.2	128.2	18,656
January 09, 2026	126.8	128.8	128.8	129	126.2	10,654
January 08, 2026	127.4	126.2	126.2	128.2	124.6	6,469
January 07, 2026	127.8	127	127	128	125.4	11,252
January 06, 2026	128.4	127.4	127.4	128.8	127	9,624
January 05, 2026	127	129.8	129.8	130.8	126.8	5,834
January 02, 2026	129	126.4	126.4	131.8	126.4	10,845
December 30, 2025	127.6	128.4	128.4	129.8	127.6	7,494
December 29, 2025	126	127	127	129	125.6	7,934
December 23, 2025	124	126.4	126.4	129	123.4	20,566
December 22, 2025	125.2	125	125	128.6	122.6	28,923
December 19, 2025	126.2	125.2	125.2	127.6	122.8	15,029
December 18, 2025	123.4	126.6	126.6	127.2	121.8	7,870
December 17, 2025	123.8	123.6	123.6	124.4	121.8	10,696
December 16, 2025	122.6	123.6	123.6	124.6	122	12,922
December 15, 2025	127.4	122.4	122.4	127.8	122.4	12,128
December 12, 2025	129.4	128.6	128.6	132.8	126.8	19,800
December 11, 2025	127.8	129	128.4	129.8	126	13,878
December 10, 2025	127.2	129.8	129.8	129.8	126.6	7,392
December 09, 2025	129.2	126	126	129.8	125.4	13,712
December 08, 2025	135.4	129.4	129.4	135.6	127	18,552
December 05, 2025	137	134.2	134.2	138.4	133.4	15,195
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

Hypoport SE (HYQ.DE) XETRA