Hypoport SE (HYQ.DE)
170.30
-6.30 (-3.57%)
At close: Mar 13, 2025, 4:08 PM
HYQ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 182.80 | 184.80 | 175.40 | 176.60 | -4.40 | -2.43% | 23,159 |
| Mar 11, 2025 | 184.40 | 196.00 | 178.00 | 181.00 | -2.80 | -1.52% | 28,267 |
| Mar 10, 2025 | 200.00 | 200.00 | 183.80 | 183.80 | -7.00 | -3.67% | 19,239 |
| Mar 7, 2025 | 196.50 | 197.60 | 189.30 | 190.80 | -2.40 | -1.24% | 26,020 |
| Mar 6, 2025 | 199.80 | 201.60 | 188.20 | 193.20 | -4.70 | -2.37% | 53,145 |
| Mar 5, 2025 | 189.50 | 204.60 | 189.30 | 197.90 | 14.20 | 7.73% | 70,380 |
| Mar 4, 2025 | 205.40 | 205.40 | 181.10 | 183.70 | -24.30 | -11.68% | 68,044 |
| Mar 3, 2025 | 200.40 | 213.40 | 200.40 | 208.00 | 9.50 | 4.79% | 30,803 |
| Feb 28, 2025 | 206.80 | 207.80 | 197.00 | 198.50 | -11.70 | -5.57% | 30,333 |
| Feb 27, 2025 | 207.40 | 210.20 | 205.00 | 210.20 | 0.40 | 0.19% | 20,044 |
| Feb 26, 2025 | 209.00 | 212.00 | 205.20 | 209.80 | 2.80 | 1.35% | 26,411 |
| Feb 25, 2025 | 216.00 | 217.00 | 206.00 | 207.00 | -9.40 | -4.34% | 30,125 |
| Feb 24, 2025 | 213.80 | 225.20 | 213.80 | 216.40 | 10.60 | 5.15% | 27,690 |
| Feb 21, 2025 | 214.40 | 214.60 | 205.00 | 205.80 | -6.20 | -2.92% | 20,150 |
| Feb 20, 2025 | 207.00 | 228.20 | 202.00 | 212.00 | 12.90 | 6.48% | 46,107 |
| Feb 19, 2025 | 212.00 | 219.20 | 198.60 | 199.10 | -12.50 | -5.91% | 20,300 |
| Feb 18, 2025 | 212.00 | 217.80 | 206.80 | 211.60 | 0.00 | 0.00% | 21,883 |
| Feb 17, 2025 | 207.40 | 211.60 | 204.20 | 211.60 | 4.40 | 2.12% | 17,775 |
| Feb 14, 2025 | 203.80 | 207.60 | 202.40 | 207.20 | 3.40 | 1.67% | 11,972 |
| Feb 13, 2025 | 201.80 | 206.20 | 198.70 | 203.80 | 4.20 | 2.10% | 12,169 |
| Feb 12, 2025 | 199.10 | 204.20 | 197.80 | 199.60 | 0.60 | 0.30% | 9,920 |
| Feb 11, 2025 | 200.00 | 200.20 | 190.20 | 199.00 | -1.00 | -0.50% | 15,922 |
| Feb 10, 2025 | 197.80 | 201.20 | 197.80 | 200.00 | 2.50 | 1.27% | 11,253 |
| Feb 7, 2025 | 199.40 | 200.40 | 196.60 | 197.50 | -2.10 | -1.05% | 12,309 |
| Feb 6, 2025 | 203.40 | 207.40 | 198.40 | 199.60 | -2.20 | -1.09% | 15,456 |
| Feb 5, 2025 | 203.40 | 205.60 | 197.60 | 201.80 | -1.60 | -0.79% | 20,843 |
| Feb 4, 2025 | 208.40 | 210.40 | 203.40 | 203.40 | -4.20 | -2.02% | 11,328 |
| Feb 3, 2025 | 208.80 | 210.00 | 202.80 | 207.60 | -6.80 | -3.17% | 18,865 |
| Jan 31, 2025 | 217.00 | 221.60 | 214.20 | 214.40 | -1.20 | -0.56% | 18,526 |
| Jan 30, 2025 | 206.80 | 216.80 | 206.40 | 215.60 | 9.60 | 4.66% | 25,232 |
| Jan 29, 2025 | 206.80 | 210.40 | 205.20 | 206.00 | -0.20 | -0.10% | 11,498 |
| Jan 28, 2025 | 210.00 | 213.80 | 205.20 | 206.20 | -6.20 | -2.92% | 23,062 |
| Jan 27, 2025 | 208.60 | 214.60 | 206.00 | 212.40 | -1.20 | -0.56% | 48,429 |
| Jan 24, 2025 | 204.80 | 215.00 | 204.80 | 213.60 | 9.20 | 4.50% | 30,703 |
| Jan 23, 2025 | 198.80 | 205.40 | 195.20 | 204.40 | 6.40 | 3.23% | 14,877 |
| 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 |