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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hypoport SE (HYQ.DE) XETRA