Hypoport SE (HYQ.DE)
XETRA: HYQ.DE
· Real-Time Price · USD
189.80
-0.20 (-0.11%)
At close: Apr 17, 2025, 5:29 PM
HYQ.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 199.80 | 199.80 | 187.60 | 189.80 | n/a | -0.11% | 24,420 |
| Apr 16, 2025 | 189.00 | 191.60 | 184.40 | 190.00 | n/a | 1.60% | 20,086 |
| Apr 15, 2025 | 176.80 | 188.20 | 175.60 | 187.00 | n/a | 6.37% | 18,844 |
| Apr 14, 2025 | 177.40 | 179.60 | 173.60 | 175.80 | n/a | 1.03% | 10,099 |
| Apr 11, 2025 | 177.40 | 177.40 | 169.00 | 174.00 | n/a | 1.05% | 10,131 |
| Apr 10, 2025 | 185.00 | 185.00 | 172.20 | 172.20 | n/a | -0.12% | 17,878 |
| Apr 9, 2025 | 170.60 | 173.80 | 168.60 | 172.40 | n/a | -3.36% | 16,822 |
| Apr 8, 2025 | 171.80 | 179.60 | 169.40 | 178.40 | n/a | 5.56% | 21,902 |
| Apr 7, 2025 | 155.40 | 180.40 | 152.80 | 169.00 | n/a | 0.66% | 33,263 |
| Apr 4, 2025 | 174.60 | 177.20 | 163.50 | 167.90 | n/a | -4.82% | 37,526 |
| Apr 3, 2025 | 157.20 | 180.50 | 157.20 | 176.40 | n/a | 7.30% | 63,921 |
| Apr 2, 2025 | 158.60 | 164.40 | 154.60 | 164.40 | n/a | 3.79% | 30,100 |
| Apr 1, 2025 | 159.60 | 160.30 | 155.90 | 158.40 | n/a | 0.96% | 21,306 |
| Mar 31, 2025 | 155.70 | 158.60 | 152.40 | 156.90 | n/a | 0.38% | 32,520 |
| Mar 28, 2025 | 154.30 | 158.80 | 153.20 | 156.30 | n/a | -0.82% | 31,632 |
| Mar 27, 2025 | 157.80 | 160.20 | 155.30 | 157.60 | n/a | -0.82% | 37,332 |
| Mar 26, 2025 | 162.10 | 163.50 | 158.30 | 158.90 | n/a | -1.37% | 25,143 |
| Mar 25, 2025 | 161.70 | 164.20 | 160.00 | 161.10 | n/a | -1.04% | 13,706 |
| Mar 24, 2025 | 165.80 | 170.00 | 159.50 | 162.80 | n/a | 1.56% | 19,212 |
| Mar 21, 2025 | 162.90 | 163.40 | 155.20 | 160.30 | n/a | -3.02% | 191,029 |