Hypoport SE HYQ
XETR · Germany · Technology Services
€68.25+1.25 (+1.87%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68.25 | +1.87% | €67.70 | €70.20 | €67.35 | 24.53K |
| 2026-09-30 | €67.00 | -8.97% | €73.60 | €73.65 | €67.00 | 51.85K |
| 2026-09-29 | €73.60 | -0.20% | €73.30 | €74.90 | €72.00 | 17.55K |
| 2026-09-28 | €73.75 | +1.03% | €73.35 | €74.35 | €72.45 | 16.47K |
| 2026-09-25 | €73.00 | +6.10% | €69.35 | €73.30 | €69.00 | 30.09K |
| 2026-09-24 | €68.80 | -2.48% | €70.65 | €71.50 | €68.00 | 45.64K |
| 2026-09-23 | €70.55 | -6.68% | €76.00 | €76.60 | €69.75 | 72.79K |
| 2026-09-22 | €75.60 | 0.00% | €75.80 | €76.80 | €75.50 | 22.85K |
| 2026-09-21 | €75.60 | +0.13% | €75.75 | €77.95 | €75.10 | 11.53K |
| 2026-09-18 | €75.50 | -3.14% | €78.00 | €79.25 | €75.45 | 22.95K |
| 2026-09-17 | €77.95 | 0.00% | €77.80 | €78.90 | €77.00 | 13.75K |
| 2026-09-16 | €77.95 | +0.65% | €77.50 | €78.50 | €76.40 | 19.13K |
| 2026-09-15 | €77.45 | +1.31% | €75.20 | €77.45 | €75.20 | 9.34K |
| 2026-09-14 | €76.45 | -0.13% | €75.50 | €77.50 | €75.45 | 17.83K |
| 2026-09-11 | €76.55 | -0.33% | €77.20 | €77.95 | €76.00 | 26.81K |
| 2026-09-10 | €76.80 | -6.57% | €81.70 | €82.35 | €76.80 | 27.27K |
| 2026-09-09 | €82.20 | -0.90% | €81.50 | €82.85 | €81.45 | 14.70K |
| 2026-09-08 | €82.95 | -0.18% | €82.95 | €83.80 | €81.35 | 20.22K |
| 2026-09-07 | €83.10 | -1.83% | €84.10 | €84.85 | €82.30 | 12.57K |
| 2026-09-04 | €84.65 | +3.04% | €82.00 | €85.00 | €82.00 | 14.93K |
| 2026-09-03 | €82.15 | +1.17% | €81.00 | €82.65 | €79.20 | 19.88K |
| 2026-09-02 | €81.20 | -2.52% | €82.50 | €83.20 | €80.50 | 20.86K |
| 2026-09-01 | €83.30 | -5.18% | €87.65 | €87.65 | €82.50 | 24.71K |
| 2026-08-31 | €87.85 | -0.73% | €88.25 | €89.45 | €87.85 | 16.99K |
| 2026-08-28 | €88.50 | +0.68% | €88.05 | €89.60 | €87.70 | 13.85K |
| 2026-08-27 | €87.90 | +4.83% | €84.50 | €88.65 | €84.00 | 20.30K |
| 2026-08-26 | €83.85 | +1.70% | €82.45 | €85.95 | €81.65 | 18.30K |
| 2026-08-25 | €82.45 | -0.12% | €83.00 | €84.75 | €82.35 | 14.49K |
| 2026-08-24 | €82.55 | -1.32% | €83.75 | €83.90 | €81.60 | 11.43K |
| 2026-08-21 | €83.65 | +1.76% | €82.95 | €83.75 | €82.00 | 10.42K |
| 2026-08-20 | €82.20 | 0.00% | €82.00 | €83.40 | €81.20 | 15.77K |
| 2026-08-19 | €82.20 | +0.24% | €82.00 | €82.80 | €80.50 | 12.31K |
| 2026-08-18 | €82.00 | -5.31% | €86.00 | €86.25 | €81.35 | 28.17K |
| 2026-08-17 | €86.60 | +0.41% | €86.70 | €87.60 | €84.80 | 12.88K |
| 2026-08-14 | €86.25 | +1.77% | €85.70 | €87.55 | €84.50 | 14.48K |
| 2026-08-13 | €84.75 | 0.00% | €85.45 | €89.05 | €83.05 | 12.12K |
| 2026-08-12 | €84.75 | +1.68% | €82.90 | €84.85 | €81.80 | 11.23K |
| 2026-08-11 | €83.35 | -3.25% | €88.00 | €88.00 | €82.40 | 28.66K |
| 2026-08-10 | €86.15 | -1.88% | €88.70 | €92.00 | €86.00 | 20.59K |
| 2026-08-07 | €87.80 | +2.87% | €86.60 | €88.45 | €85.75 | 12.25K |
| 2026-08-06 | €85.35 | +0.77% | €85.15 | €87.20 | €85.05 | 6.36K |
| 2026-08-05 | €84.70 | -0.88% | €85.95 | €86.30 | €84.00 | 9.01K |
| 2026-08-04 | €85.45 | +1.30% | €85.00 | €85.90 | €84.40 | 6.42K |
| 2026-08-03 | €84.35 | +2.68% | €83.80 | €86.30 | €82.70 | 11.05K |
| 2026-07-31 | €82.15 | -1.91% | €83.70 | €85.05 | €82.15 | 12.50K |
| 2026-07-30 | €83.75 | +2.63% | €81.10 | €85.65 | €80.20 | 11.73K |
| 2026-07-29 | €81.60 | -0.24% | €80.90 | €81.70 | €79.75 | 16.63K |
| 2026-07-28 | €81.80 | -2.50% | €83.90 | €84.95 | €80.70 | 15.41K |
| 2026-07-27 | €83.90 | +0.54% | €85.00 | €85.50 | €83.00 | 6.16K |
| 2026-07-24 | €83.45 | -1.82% | €85.00 | €86.65 | €82.50 | 8.60K |
| 2026-07-23 | €85.00 | +1.07% | €84.00 | €86.15 | €81.15 | 24.05K |
| 2026-07-22 | €84.10 | -3.56% | €87.00 | €87.00 | €84.10 | 10.53K |
| 2026-07-21 | €87.20 | -1.19% | €89.00 | €89.00 | €87.15 | 8.97K |
| 2026-07-20 | €88.25 | +1.67% | €86.75 | €88.90 | €86.75 | 7.27K |
| 2026-07-17 | €86.80 | -3.72% | €88.60 | €89.30 | €86.80 | 11.68K |
| 2026-07-16 | €90.15 | +1.12% | €84.40 | €90.15 | €84.00 | 10.85K |
| 2026-07-15 | €89.15 | +4.39% | €85.70 | €90.65 | €84.95 | 17.25K |
| 2026-07-14 | €85.40 | -0.87% | €87.00 | €87.00 | €80.20 | 23.75K |
| 2026-07-13 | €86.15 | +1.17% | €85.00 | €86.35 | €83.95 | 9.65K |
| 2026-07-10 | €85.15 | +2.16% | €83.40 | €85.15 | €83.25 | 11.03K |
| 2026-07-09 | €83.35 | +0.12% | €86.00 | €86.00 | €81.70 | 16.79K |
| 2026-07-08 | €83.25 | -4.03% | €86.20 | €86.30 | €81.90 | 14.83K |
| 2026-07-07 | €86.75 | -2.47% | €89.00 | €89.85 | €86.50 | 11.08K |
| 2026-07-06 | €88.95 | -3.26% | €91.00 | €93.20 | €86.00 | 17.21K |
| 2026-07-03 | €91.95 | +5.45% | €87.80 | €93.05 | €86.65 | 31.88K |
| 2026-07-02 | €87.20 | +1.63% | €84.85 | €87.20 | €82.80 | 9.41K |
| 2026-07-01 | €85.80 | +2.39% | €86.00 | €86.00 | €82.70 | 9.02K |
| 2026-06-30 | €83.80 | +1.02% | €84.20 | €86.00 | €82.55 | 7.95K |
| 2026-06-29 | €82.95 | -0.48% | €83.80 | €85.00 | €82.75 | 7.70K |
| 2026-06-26 | €83.35 | -0.06% | €83.00 | €83.80 | €80.50 | 12.71K |
| 2026-06-25 | €83.40 | +2.39% | €82.00 | €85.85 | €81.00 | 20.04K |
| 2026-06-24 | €81.45 | +3.63% | €78.25 | €81.85 | €77.50 | 15.82K |
| 2026-06-23 | €78.60 | -0.88% | €78.00 | €80.65 | €77.70 | 10.01K |
| 2026-06-22 | €79.30 | -1.61% | €80.85 | €81.25 | €79.20 | 11.66K |
| 2026-06-19 | €80.60 | +0.75% | €79.20 | €81.75 | €78.05 | 27.25K |
| 2026-06-18 | €80.00 | +0.50% | €78.90 | €80.90 | €78.30 | 21.72K |
| 2026-06-17 | €79.60 | +1.73% | €78.95 | €80.00 | €78.50 | 15.50K |
| 2026-06-16 | €78.25 | -3.99% | €80.15 | €81.70 | €78.00 | 19.48K |
| 2026-06-15 | €81.50 | +2.52% | €81.90 | €84.30 | €81.50 | 21.08K |
| 2026-06-12 | €79.50 | +6.35% | €76.75 | €82.60 | €76.75 | 31.32K |
| 2026-06-11 | €74.75 | +0.61% | €73.85 | €77.45 | €73.80 | 22.48K |
| 2026-06-10 | €74.30 | -2.94% | €75.45 | €76.50 | €71.80 | 35.78K |
| 2026-06-09 | €76.55 | -0.13% | €77.20 | €77.70 | €75.40 | 9.20K |
| 2026-06-08 | €76.65 | -1.73% | €77.60 | €78.10 | €75.40 | 14.69K |
| 2026-06-05 | €78.00 | -3.64% | €80.25 | €81.25 | €78.00 | 14.08K |
| 2026-06-04 | €80.95 | +1.95% | €79.55 | €82.25 | €79.00 | 11.02K |
| 2026-06-03 | €79.40 | -3.76% | €81.80 | €81.90 | €78.60 | 17.35K |
| 2026-06-02 | €82.50 | -3.90% | €88.00 | €88.00 | €81.90 | 18.94K |
| 2026-06-01 | €85.85 | -1.27% | €86.55 | €87.50 | €84.40 | 15.62K |
| 2026-05-29 | €86.95 | +0.06% | €88.65 | €89.70 | €84.50 | 25.92K |