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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	134	134	134	136.6	132.4	16,392
September 10, 2025	137.4	134.4	134.4	138.6	133.8	8,834
September 09, 2025	139.4	137.6	137.6	139.4	136.2	8,279
September 08, 2025	139.4	138.4	138.4	141.2	137.2	8,286
September 05, 2025	138.8	138.8	138.8	138.8	133.6	16,641
September 04, 2025	140.2	137.4	137.4	141.8	137.4	11,553
September 03, 2025	144.4	140.6	140.6	146.4	140.6	15,499
September 02, 2025	147.6	141.8	141.8	148	141.8	12,195
September 01, 2025	143.2	147.8	147.8	149.2	143	7,441
August 29, 2025	146.6	142.8	142.8	147	142.8	10,209
August 28, 2025	148.8	146.6	146.6	150.2	143	18,527
August 27, 2025	149.8	147.8	147.8	151.4	147	12,536
August 26, 2025	151.4	151.4	151.4	152.4	149.4	8,683
August 25, 2025	153	153	153	154.6	149	13,279
August 22, 2025	151.8	153	153	153.6	151	15,329
August 21, 2025	153.8	152.6	152.6	154.2	151	25,209
August 20, 2025	155.6	154.8	154.8	158.2	153.6	11,150
August 19, 2025	155.6	157.8	157.8	158.6	154	17,053
August 18, 2025	158.2	155.6	155.6	158.2	153.6	33,116
August 15, 2025	162	157.4	157.4	167	157.4	25,963
August 14, 2025	156.2	162	162	163	155.8	13,871
August 13, 2025	159.4	155.8	155.8	163.4	155.2	36,298
August 12, 2025	170.4	156.4	156.4	171.2	156.4	69,666
August 11, 2025	190	170.6	170.6	195.2	170.6	37,734
August 08, 2025	185.4	184.8	184.8	186.6	183	3,834
August 07, 2025	184.8	186.8	186.8	187.4	183.6	5,664
August 06, 2025	186.6	183.4	183.4	186.6	180.2	8,624
August 05, 2025	181.8	181.4	181.4	184.2	179.8	6,585
August 04, 2025	182.2	182.4	182.4	182.6	180.2	8,040
August 01, 2025	186.6	182.8	182.8	186.6	177.4	19,823
July 31, 2025	191	187.6	187.6	191.2	187.4	6,078
July 30, 2025	194	191.2	191.2	194.8	188.4	8,850
July 29, 2025	203	194.6	194.6	208.5	194.4	30,743
July 28, 2025	196.4	196.2	196.2	199	195.6	8,317
July 25, 2025	194.8	195.4	195.4	196	192	11,870
July 24, 2025	201	196.8	196.8	202	191.8	10,707
July 23, 2025	199	199.6	199.6	202	198.6	4,615
July 22, 2025	199.4	199	199	200	197	6,547
July 21, 2025	200	199.6	199.6	204	196.8	6,240
July 18, 2025	208.5	196.6	196.6	209	196.6	23,237
July 17, 2025	209	209	209	213.5	202	9,985
July 16, 2025	214.5	208	208	215.5	208	7,851
July 15, 2025	209.5	213	213	214	208	8,338
July 14, 2025	208.5	207	207	211	204.5	56,340
July 11, 2025	215.5	212	212	217.5	212	6,476
July 10, 2025	213.5	216.5	216.5	218	212	8,247
July 09, 2025	204.5	213.5	213.5	215.5	202	12,228
July 08, 2025	201.5	204	204	205	201	4,352
July 07, 2025	198.8	201.5	201.5	203.5	195.6	6,352

Hypoport SE (HYQ.DE) XETRA