New Zealand markets open in 11 minutes

Hypoport SE (HYQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
255.80-16.40 (-6.02%)
At close: 08:18PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024260.60261.80255.00255.80255.8047
13 Jun 2024282.00282.00272.20272.20272.20-
12 Jun 2024276.40281.60272.00281.60281.60468
11 Jun 2024276.40280.00276.00277.00277.00100
10 Jun 2024276.40279.20270.40273.00273.0053
07 Jun 2024283.00283.00280.60282.40282.409
06 Jun 2024296.00299.00288.40288.40288.4059
05 Jun 2024286.80294.00286.80293.40293.4042
04 Jun 2024283.00283.00272.60278.20278.20195
03 Jun 2024293.20293.20285.80285.80285.80142
31 May 2024305.00305.00296.00297.60297.6036
30 May 2024296.20308.00296.20308.00308.00108
29 May 2024326.60326.60304.20304.60304.60110
28 May 2024341.20345.40325.40326.80326.8033
27 May 2024334.00343.00330.40343.00343.00158
24 May 2024315.40333.00315.40333.00333.0031
23 May 2024316.80323.20314.80321.40321.409
22 May 2024321.20321.20315.40315.40315.40115
21 May 2024319.00319.00314.20314.20314.20250
20 May 2024307.00312.00307.00312.00312.0057
17 May 2024300.60302.00299.60302.00302.00-
16 May 2024294.20304.20294.20302.80302.8052
15 May 2024284.60296.20284.60296.20296.2050
14 May 2024281.40286.20280.60286.20286.20-
13 May 2024287.20287.20281.20281.20281.2023
10 May 2024288.40291.80288.40289.60289.606
09 May 2024286.00286.80286.00286.20286.20-
08 May 2024276.00283.20273.00283.20283.20-
07 May 2024269.60280.80269.60279.00279.004
06 May 2024256.80269.80256.80269.80269.80102
03 May 2024251.80256.60250.80256.60256.60-
02 May 2024248.00248.80248.00248.80248.80-
30 Apr 2024247.40248.20247.40248.20248.20-
29 Apr 2024248.80248.80244.40244.40244.4037
26 Apr 2024245.60250.00245.00250.00250.0010
25 Apr 2024248.00248.00243.80243.80243.80-
24 Apr 2024251.60252.20249.80249.80249.8025
23 Apr 2024235.80251.20235.80251.20251.2020
22 Apr 2024227.40239.00227.40239.00239.0021
19 Apr 2024225.20227.00225.20227.00227.00-
18 Apr 2024228.80230.80228.80230.00230.0042
17 Apr 2024225.00228.40225.00228.40228.40-
16 Apr 2024221.80226.80221.80226.80226.80-
15 Apr 2024223.80227.40223.80227.40227.40-
12 Apr 2024230.60230.60226.80226.80226.80-
11 Apr 2024225.80228.00224.60228.00228.00-
10 Apr 2024229.00229.00222.40222.40222.40-
09 Apr 2024241.40241.40240.00240.00240.00-
08 Apr 2024240.40244.80240.40244.80244.8021
05 Apr 2024230.40236.80230.40236.80236.80-
04 Apr 2024233.00237.20232.80232.80232.80-
03 Apr 2024224.80233.60224.80233.60233.6025
02 Apr 2024235.20235.20220.00227.20227.2025
28 Mar 2024235.20236.60234.40236.60236.60177
27 Mar 2024235.80237.60232.80232.80232.8012
26 Mar 2024230.00230.80228.00229.60229.6015
25 Mar 2024237.20239.60227.00227.00227.00203
22 Mar 2024231.60239.00231.60239.00239.0025
21 Mar 2024225.80232.60224.60232.60232.60114
20 Mar 2024223.40225.20222.40225.20225.20-
19 Mar 2024221.00224.80218.80224.80224.8031
18 Mar 2024216.60219.00216.60219.00219.001
15 Mar 2024206.20212.20206.20210.80210.80-
14 Mar 2024200.60201.80200.20200.20200.20-
13 Mar 2024206.60207.00206.20207.00207.00-
12 Mar 2024201.00215.60201.00206.40206.4040
11 Mar 2024193.90202.20193.90198.20198.2040
08 Mar 2024190.70197.60189.60197.60197.6016
07 Mar 2024183.80191.40182.80191.40191.40-
06 Mar 2024183.80186.30179.70179.70179.7051
05 Mar 2024181.10186.50181.10186.50186.50-
04 Mar 2024192.10192.10182.70182.70182.7010
01 Mar 2024193.80193.80191.80191.80191.8050
29 Feb 2024192.00193.70192.00192.10192.101
28 Feb 2024191.90192.00191.80191.80191.80-
27 Feb 2024196.30197.80196.30197.80197.80-
26 Feb 2024194.80194.80192.80193.80193.8025
23 Feb 2024202.40202.40199.30199.30199.3010
22 Feb 2024200.40205.60200.40205.60205.60132
21 Feb 2024199.20199.40197.90198.50198.504
20 Feb 2024198.60200.20197.30197.30197.303
19 Feb 2024198.40199.60198.10198.10198.10-
16 Feb 2024194.90202.00194.90199.80199.8060
15 Feb 2024187.30192.80187.30192.80192.80-
14 Feb 2024186.00187.40184.70187.40187.40-
13 Feb 2024188.10188.10182.40184.00184.0054
12 Feb 2024190.80192.50187.90188.60188.6015
09 Feb 2024189.00189.00186.50186.50186.50-
08 Feb 2024187.10190.70187.10189.90189.90-
07 Feb 2024197.70197.70190.00191.90191.909
06 Feb 2024201.20203.00201.20202.20202.2020
05 Feb 2024198.00201.60197.20197.20197.2092
02 Feb 2024200.80203.00193.30193.30193.3029
01 Feb 2024197.60200.80196.00200.80200.80164
31 Jan 2024193.20198.50193.20198.50198.501
30 Jan 2024187.40189.10187.40189.10189.1012
29 Jan 2024183.30188.80182.70188.80188.8081
26 Jan 2024182.20182.20181.00181.00181.00100
25 Jan 2024187.60187.80187.60187.80187.8050
24 Jan 2024186.00190.30186.00190.30190.30135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...