Hypoport SE (HYQ.DE)
204.40
6.40 (3.23%)
At close: Jan 23, 2025, 5:29 PM
HYQ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 198.80 | 205.40 | 195.20 | 204.40 | 6.40 | 3.23% | 14,427 |
| Jan 22, 2025 | 201.80 | 202.80 | 193.00 | 198.00 | -2.80 | -1.39% | 17,434 |
| Jan 21, 2025 | 201.60 | 203.60 | 199.30 | 200.80 | 1.00 | 0.50% | 21,488 |
| Jan 20, 2025 | 191.80 | 206.80 | 190.00 | 199.80 | 13.70 | 7.36% | 61,569 |
| Jan 17, 2025 | 182.90 | 188.60 | 181.30 | 186.10 | 2.30 | 1.25% | 26,052 |
| Jan 16, 2025 | 179.70 | 186.30 | 179.70 | 183.80 | 5.70 | 3.20% | 17,900 |
| Jan 15, 2025 | 175.00 | 181.80 | 174.10 | 178.10 | 1.50 | 0.85% | 11,353 |
| Jan 14, 2025 | 178.60 | 182.30 | 176.00 | 176.60 | 0.10 | 0.06% | 17,101 |
| Jan 13, 2025 | 179.60 | 179.90 | 175.00 | 176.50 | -4.40 | -2.43% | 10,134 |
| Jan 10, 2025 | 178.70 | 186.80 | 178.70 | 180.90 | 0.90 | 0.50% | 17,027 |
| Jan 9, 2025 | 181.10 | 189.80 | 179.00 | 180.00 | 4.30 | 2.45% | 28,272 |
| Jan 8, 2025 | 174.00 | 175.70 | 172.00 | 175.70 | 0.90 | 0.51% | 13,645 |
| Jan 7, 2025 | 182.60 | 182.60 | 173.70 | 174.80 | -6.00 | -3.32% | 20,655 |
| Jan 6, 2025 | 176.50 | 182.60 | 176.50 | 180.80 | 5.60 | 3.20% | 18,823 |
| Jan 3, 2025 | 173.20 | 178.00 | 173.20 | 175.20 | 2.10 | 1.21% | 14,912 |
| Jan 2, 2025 | 170.40 | 173.80 | 168.90 | 173.10 | 5.00 | 2.97% | 11,716 |
| Dec 30, 2024 | 173.70 | 173.70 | 165.60 | 168.10 | -5.80 | -3.34% | 17,511 |
| Dec 27, 2024 | 173.40 | 176.10 | 171.60 | 173.90 | 0.90 | 0.52% | 35,053 |
| Dec 23, 2024 | 170.10 | 173.00 | 168.80 | 173.00 | 2.00 | 1.17% | 10,136 |
| Dec 20, 2024 | 169.40 | 171.70 | 167.10 | 171.00 | -0.30 | -0.18% | 14,191 |
| Dec 19, 2024 | 169.90 | 174.60 | 167.00 | 171.30 | 2.10 | 1.24% | 22,548 |
| Dec 18, 2024 | 170.00 | 174.00 | 169.20 | 169.20 | -1.30 | -0.76% | 11,772 |
| Dec 17, 2024 | 167.40 | 171.40 | 166.00 | 170.50 | 3.50 | 2.10% | 14,659 |
| Dec 16, 2024 | 169.50 | 171.60 | 167.00 | 167.00 | -3.40 | -2.00% | 13,651 |
| Dec 13, 2024 | 173.30 | 175.00 | 167.30 | 170.40 | -2.30 | -1.33% | 16,240 |
| Dec 12, 2024 | 179.90 | 182.00 | 171.00 | 172.70 | -7.10 | -3.95% | 25,129 |
| Dec 11, 2024 | 176.40 | 182.70 | 173.60 | 179.80 | 3.90 | 2.22% | 59,116 |
| Dec 10, 2024 | 176.00 | 181.80 | 173.80 | 175.90 | -6.30 | -3.46% | 29,854 |
| Dec 9, 2024 | 194.80 | 195.30 | 181.30 | 182.20 | -8.50 | -4.46% | 17,582 |
| Dec 6, 2024 | 188.70 | 190.90 | 182.90 | 190.70 | 1.40 | 0.74% | 46,522 |
| Dec 5, 2024 | 194.10 | 196.60 | 187.50 | 189.30 | -6.00 | -3.07% | 28,176 |
| Dec 4, 2024 | 190.90 | 196.90 | 190.30 | 195.30 | 5.80 | 3.06% | 33,643 |
| Dec 3, 2024 | 188.00 | 192.00 | 186.00 | 189.50 | -3.80 | -1.97% | 26,742 |
| Dec 2, 2024 | 194.20 | 195.20 | 189.00 | 193.30 | -0.90 | -0.46% | 15,760 |
| Nov 29, 2024 | 198.00 | 198.70 | 194.20 | 194.20 | -3.80 | -1.92% | 11,654 |
| Nov 28, 2024 | 197.30 | 200.00 | 196.90 | 198.00 | 1.00 | 0.51% | 9,504 |
| Nov 27, 2024 | 199.00 | 200.80 | 195.20 | 197.00 | -2.20 | -1.10% | 8,971 |
| Nov 26, 2024 | 207.40 | 208.60 | 198.20 | 199.20 | -11.40 | -5.41% | 15,083 |
| Nov 25, 2024 | 214.80 | 216.60 | 209.00 | 210.60 | -3.40 | -1.59% | 10,865 |
| Nov 22, 2024 | 216.00 | 217.00 | 212.20 | 214.00 | -0.60 | -0.28% | 4,326 |
| Nov 21, 2024 | 215.00 | 216.00 | 211.80 | 214.60 | -0.40 | -0.19% | 2,693 |
| Nov 20, 2024 | 216.60 | 219.00 | 213.20 | 215.00 | -1.20 | -0.56% | 3,879 |
| Nov 19, 2024 | 208.60 | 216.20 | 205.80 | 216.20 | 6.60 | 3.15% | 8,670 |
| Nov 18, 2024 | 215.00 | 215.00 | 209.00 | 209.60 | -5.80 | -2.69% | 12,881 |
| Nov 15, 2024 | 219.40 | 221.60 | 212.00 | 215.40 | -5.80 | -2.62% | 5,807 |
| Nov 14, 2024 | 221.00 | 222.00 | 212.80 | 221.20 | 0.60 | 0.27% | 14,431 |
| Nov 13, 2024 | 227.00 | 233.00 | 218.20 | 220.60 | -5.40 | -2.39% | 12,597 |
| Nov 12, 2024 | 224.00 | 242.80 | 224.00 | 226.00 | 3.60 | 1.62% | 15,695 |
| Nov 11, 2024 | 228.00 | 236.40 | 222.40 | 222.40 | -2.40 | -1.07% | 15,215 |
| Nov 8, 2024 | 222.00 | 224.80 | 220.00 | 224.80 | 3.60 | 1.63% | 2,983 |