Hypoport SE (ETR:HYQ)
Germany · Delayed Price · Currency is EUR 147.80
-3.60 (-2.38%)
Aug 27, 2025, 5:06 PM CET
Hypoport SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 149.80 | 151.40 | 147.00 | 147.80 | 147.80 | -2.38% | 8,451 |
| Aug 26, 2025 | 151.40 | 152.40 | 149.40 | 151.40 | 151.40 | -1.05% | 8,683 |
| Aug 25, 2025 | 153.00 | 154.60 | 149.00 | 153.00 | 153.00 | - | 13,279 |
| Aug 22, 2025 | 151.80 | 153.60 | 151.00 | 153.00 | 153.00 | 0.26% | 15,329 |
| Aug 21, 2025 | 153.80 | 154.20 | 151.00 | 152.60 | 152.60 | -1.42% | 25,209 |
| Aug 20, 2025 | 155.60 | 158.20 | 153.60 | 154.80 | 154.80 | -1.90% | 11,150 |
| Aug 19, 2025 | 155.60 | 158.60 | 154.00 | 157.80 | 157.80 | 1.41% | 17,053 |
| Aug 18, 2025 | 158.20 | 158.20 | 153.60 | 155.60 | 155.60 | -1.14% | 33,116 |
| Aug 15, 2025 | 162.00 | 167.00 | 157.40 | 157.40 | 157.40 | -2.84% | 25,963 |
| Aug 14, 2025 | 156.20 | 163.00 | 155.80 | 162.00 | 162.00 | 3.98% | 13,871 |
| Aug 13, 2025 | 159.40 | 163.40 | 155.20 | 155.80 | 155.80 | -0.38% | 36,298 |
| Aug 12, 2025 | 170.40 | 171.20 | 156.40 | 156.40 | 156.40 | -8.32% | 69,666 |
| Aug 11, 2025 | 190.00 | 195.20 | 170.60 | 170.60 | 170.60 | -7.68% | 37,734 |
| Aug 8, 2025 | 185.40 | 186.60 | 183.00 | 184.80 | 184.80 | -1.07% | 3,834 |
| Aug 7, 2025 | 184.80 | 187.40 | 183.60 | 186.80 | 186.80 | 1.85% | 5,664 |
| Aug 6, 2025 | 186.60 | 186.60 | 180.20 | 183.40 | 183.40 | 1.10% | 8,624 |
| Aug 5, 2025 | 181.80 | 184.20 | 179.80 | 181.40 | 181.40 | -0.55% | 6,585 |
| Aug 4, 2025 | 182.20 | 182.60 | 180.20 | 182.40 | 182.40 | -0.22% | 8,040 |
| Aug 1, 2025 | 186.60 | 186.60 | 177.40 | 182.80 | 182.80 | -2.56% | 19,823 |
| Jul 31, 2025 | 191.00 | 191.20 | 187.40 | 187.60 | 187.60 | -1.88% | 6,078 |
| Jul 30, 2025 | 194.00 | 194.80 | 188.40 | 191.20 | 191.20 | -1.75% | 8,850 |
| Jul 29, 2025 | 203.00 | 208.50 | 194.40 | 194.60 | 194.60 | -0.82% | 30,743 |
| Jul 28, 2025 | 196.40 | 199.00 | 195.60 | 196.20 | 196.20 | 0.41% | 8,317 |
| Jul 25, 2025 | 194.80 | 196.00 | 192.00 | 195.40 | 195.40 | -0.71% | 11,870 |
| Jul 24, 2025 | 201.00 | 202.00 | 191.80 | 196.80 | 196.80 | -1.40% | 10,707 |
| Jul 23, 2025 | 199.00 | 202.00 | 198.60 | 199.60 | 199.60 | 0.30% | 4,615 |
| Jul 22, 2025 | 199.40 | 200.00 | 197.00 | 199.00 | 199.00 | -0.30% | 6,547 |
| Jul 21, 2025 | 200.00 | 204.00 | 196.80 | 199.60 | 199.60 | 1.53% | 6,240 |
| Jul 18, 2025 | 208.50 | 209.00 | 196.60 | 196.60 | 196.60 | -5.93% | 23,237 |
| Jul 17, 2025 | 209.00 | 213.50 | 202.00 | 209.00 | 209.00 | 0.48% | 9,985 |
| Jul 16, 2025 | 214.50 | 215.50 | 208.00 | 208.00 | 208.00 | -2.35% | 7,851 |
| Jul 15, 2025 | 209.50 | 214.00 | 208.00 | 213.00 | 213.00 | 2.90% | 8,338 |
| Jul 14, 2025 | 208.50 | 211.00 | 204.50 | 207.00 | 207.00 | -2.36% | 56,340 |
| Jul 11, 2025 | 215.50 | 217.50 | 212.00 | 212.00 | 212.00 | -2.08% | 6,476 |
| Jul 10, 2025 | 213.50 | 218.00 | 212.00 | 216.50 | 216.50 | 1.41% | 8,247 |
| Jul 9, 2025 | 204.50 | 215.50 | 202.00 | 213.50 | 213.50 | 4.66% | 12,228 |
| Jul 8, 2025 | 201.50 | 205.00 | 201.00 | 204.00 | 204.00 | 1.24% | 4,352 |
| Jul 7, 2025 | 198.80 | 203.50 | 195.60 | 201.50 | 201.50 | 2.08% | 6,352 |
| Jul 4, 2025 | 197.40 | 199.00 | 195.00 | 197.40 | 197.40 | -0.80% | 4,379 |
| Jul 3, 2025 | 198.80 | 199.80 | 196.20 | 199.00 | 199.00 | 0.81% | 4,399 |
| Jul 2, 2025 | 195.00 | 198.60 | 194.20 | 197.40 | 197.40 | - | 4,784 |
| Jul 1, 2025 | 201.50 | 204.00 | 195.40 | 197.40 | 197.40 | -2.28% | 7,108 |
| Jun 30, 2025 | 206.00 | 207.00 | 199.80 | 202.00 | 202.00 | 0.25% | 9,097 |
| Jun 27, 2025 | 199.60 | 202.50 | 198.20 | 201.50 | 201.50 | 1.87% | 8,286 |
| Jun 26, 2025 | 196.80 | 200.50 | 196.60 | 197.80 | 197.80 | 0.51% | 5,940 |
| Jun 25, 2025 | 192.00 | 197.40 | 190.20 | 196.80 | 196.80 | 3.58% | 7,534 |
| Jun 24, 2025 | 189.80 | 192.20 | 187.60 | 190.00 | 190.00 | 1.93% | 6,114 |
| Jun 23, 2025 | 182.20 | 187.20 | 180.40 | 186.40 | 186.40 | 1.75% | 8,508 |
| Jun 20, 2025 | 182.20 | 185.60 | 182.00 | 183.20 | 183.20 | 0.44% | 15,333 |
| Jun 19, 2025 | 183.40 | 184.00 | 181.80 | 182.40 | 182.40 | -1.19% | 3,366 |