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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hypoport SE (HYQ.DE) XETRA