Frankfurt - Delayed Quote EUR

Hypoport SE (HYQ.F)

Compare
203.20
+15.70
+(8.37%)
At close: January 20 at 5:08:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025192.00204.00192.00203.20203.2072
Jan 17, 2025183.30187.50183.30187.50187.50-
Jan 16, 2025177.40182.50177.40182.50182.501
Jan 15, 2025176.10177.40175.30177.40177.40-
Jan 14, 2025177.20181.40177.20178.10178.10-
Jan 13, 2025182.00182.00175.30175.70175.7071
Jan 10, 2025179.60181.10179.60181.10181.10-
Jan 9, 2025178.60187.70178.60179.60179.607
Jan 8, 2025173.50177.10172.10177.10177.10300
Jan 7, 2025179.60180.70174.00174.00174.00122
Jan 6, 2025178.00182.40176.60181.70181.70595
Jan 3, 2025172.30175.60172.30174.10174.10-
Jan 2, 2025167.30172.10167.30171.80171.8099
Dec 30, 2024173.30173.30167.90167.90167.90250
Dec 27, 2024171.70174.30171.70174.30174.30-
Dec 23, 2024169.00171.80169.00171.30171.30110
Dec 20, 2024169.20169.40167.40168.70168.70-
Dec 19, 2024166.40172.10166.40169.90169.9018
Dec 18, 2024170.40171.40168.30168.30168.3023
Dec 17, 2024166.30169.20166.30169.20169.20-
Dec 16, 2024170.20170.20166.50166.50166.5090
Dec 13, 2024171.70174.50167.80167.80167.8042
Dec 12, 2024177.70180.30172.80172.80172.8010
Dec 11, 2024175.60182.60175.60182.60182.60100
Dec 10, 2024181.00181.00174.80174.80174.8020
Dec 9, 2024191.10192.00185.90185.90185.901
Dec 6, 2024186.80186.80183.60183.60183.60-
Dec 5, 2024196.70196.70190.00190.50190.50-
Dec 4, 2024191.70193.70191.70193.70193.70-
Dec 3, 2024188.50189.40188.20189.40189.4050
Dec 2, 2024193.00193.70192.10192.10192.1031
Nov 29, 2024197.30197.30195.00195.00195.00-
Nov 28, 2024197.10197.90197.10197.90197.90-
Nov 27, 2024198.60199.00198.40198.40198.4037
Nov 26, 2024208.40208.40202.00202.00202.00-
Nov 25, 2024212.60215.00211.20211.20211.20-
Nov 22, 2024214.20216.00214.20215.40215.40-
Nov 21, 2024212.40214.60212.40212.60212.60-
Nov 20, 2024217.00217.00213.60213.60213.60-
Nov 19, 2024210.80216.20206.00216.20216.2018
Nov 18, 2024213.80213.80212.20212.80212.80-
Nov 15, 2024220.00220.00212.80218.60218.6012
Nov 14, 2024220.00220.00215.00216.60216.60-
Nov 13, 2024226.00231.00221.00221.00221.00-
Nov 12, 2024225.20238.20225.20228.80228.8029
Nov 11, 2024231.40234.20221.60223.80223.8030
Nov 8, 2024219.80221.40219.80221.40221.40-
Nov 7, 2024223.20223.20217.20217.20217.20-
Nov 6, 2024218.40228.00218.40228.00228.00-
Nov 5, 2024219.20221.40218.20218.20218.20-
Nov 4, 2024218.40220.80216.00220.80220.80-
Nov 1, 2024213.80220.40213.80220.40220.4025
Oct 31, 2024221.00221.00215.20215.20215.201
Oct 30, 2024237.20237.20221.00221.00221.00168
Oct 29, 2024256.60256.60238.00238.00238.00111
Oct 28, 2024253.00253.80248.20248.20248.20-
Oct 25, 2024258.80258.80254.00254.00254.00-
Oct 24, 2024268.40272.80261.00261.00261.00-
Oct 23, 2024270.60270.80268.20270.80270.80-
Oct 22, 2024276.60276.80275.00275.00275.00-
Oct 21, 2024288.00288.00283.20283.20283.20-
Oct 18, 2024289.60290.40284.00285.60285.60314
Oct 17, 2024292.80292.80287.80287.80287.80-
Oct 16, 2024281.40290.60280.40289.40289.4080
Oct 15, 2024283.60283.60283.00283.00283.005
Oct 14, 2024282.80290.60279.80279.80279.805
Oct 11, 2024274.00279.60274.00279.60279.60-
Oct 10, 2024282.40282.40277.60278.00278.004
Oct 9, 2024290.20292.40286.60286.80286.80100
Oct 8, 2024290.80290.80283.40283.40283.40-
Oct 7, 2024288.00288.00284.80287.80287.80-
Oct 4, 2024286.40289.20285.60289.00289.0021
Oct 3, 2024292.40292.40291.00291.60291.60-
Oct 2, 2024283.20296.20283.20294.60294.602
Oct 1, 2024297.60299.00283.80283.80283.8034
Sep 30, 2024293.80299.40293.80294.80294.8039
Sep 27, 2024302.80302.80296.40296.40296.40-
Sep 26, 2024294.00304.00294.00300.00300.0050
Sep 25, 2024290.20294.80290.20294.80294.80100
Sep 24, 2024284.80290.80284.80290.80290.8018
Sep 23, 2024262.40283.20262.40283.20283.20-
Sep 20, 2024271.80271.80270.20270.20270.20-
Sep 19, 2024262.60271.80262.60271.80271.80-
Sep 18, 2024267.60267.60260.20260.20260.20-
Sep 17, 2024262.00269.40262.00269.40269.40-
Sep 16, 2024263.00263.00261.80261.80261.80-
Sep 13, 2024260.00263.20260.00263.00263.00-
Sep 12, 2024252.20258.60252.20256.80256.80-
Sep 11, 2024267.00267.00253.20253.20253.204
Sep 10, 2024258.20266.00258.20266.00266.00-
Sep 9, 2024267.40267.40262.80262.80262.80-
Sep 6, 2024268.40271.80262.80262.80262.8026
Sep 5, 2024248.20260.00248.20260.00260.00-
Sep 4, 2024242.40247.00241.40245.80245.806
Sep 3, 2024255.20256.40248.80248.80248.80-
Sep 2, 2024263.60264.20255.20255.20255.2040
Aug 30, 2024261.20266.00261.20266.00266.00-
Aug 29, 2024263.00263.00261.40261.40261.40-
Aug 28, 2024263.20268.20263.20268.00268.00-
Aug 27, 2024261.80262.00261.00261.00261.00-
Aug 26, 2024259.40262.00259.40261.60261.6011
Aug 23, 2024257.20259.20257.20259.20259.207
Aug 22, 2024248.80261.00248.80261.00261.00100
Aug 21, 2024244.20247.40244.20247.40247.40-
Aug 20, 2024249.00249.60246.00246.00246.00-
Aug 19, 2024247.00248.80247.00248.80248.80-
Aug 16, 2024245.00253.60244.60253.60253.60-
Aug 15, 2024240.00240.60234.80240.60240.6010
Aug 14, 2024251.00251.00241.20243.80243.8055
Aug 13, 2024258.60258.60244.60252.00252.0010
Aug 12, 2024260.20266.40257.80266.00266.00-
Aug 9, 2024243.60248.20243.60246.00246.00-
Aug 8, 2024245.20246.00242.20246.00246.003
Aug 7, 2024242.40246.80242.40246.80246.80-
Aug 6, 2024241.00250.80241.00244.20244.2015
Aug 5, 2024230.00238.60225.00232.20232.2010
Aug 2, 2024262.40262.40251.80252.00252.00139
Aug 1, 2024273.40274.20268.00270.40270.40-
Jul 31, 2024269.40275.20269.40275.20275.20-
Jul 30, 2024255.00268.80255.00268.80268.803
Jul 29, 2024255.20257.00246.00257.00257.00-
Jul 26, 2024250.00251.80250.00251.00251.0095
Jul 25, 2024261.60261.60242.60250.00250.0017
Jul 24, 2024270.00271.60264.40269.20269.2034
Jul 23, 2024344.20344.20254.80269.80269.80330
Jul 22, 2024320.00347.00320.00344.80344.80113
Jul 19, 2024322.00324.20314.60322.20322.2056
Jul 18, 2024311.60322.60306.80322.60322.60-
Jul 17, 2024317.00317.00310.40310.40310.4031
Jul 16, 2024306.40307.40306.20307.40307.40-
Jul 15, 2024308.00308.60306.40306.40306.40-
Jul 12, 2024306.20306.60305.60305.60305.60-
Jul 11, 2024310.00310.20306.40306.40306.40-
Jul 10, 2024304.20311.60304.20311.60311.60165
Jul 9, 2024302.40314.00302.40310.20310.20-
Jul 8, 2024303.20306.40303.20305.40305.40-
Jul 5, 2024300.00301.80300.00301.40301.4020
Jul 4, 2024299.60299.80299.00299.80299.801
Jul 3, 2024299.00300.80299.00300.80300.802
Jul 2, 2024301.20301.20300.00300.00300.00-
Jul 1, 2024299.00303.40299.00302.80302.80-
Jun 28, 2024304.40305.00297.80297.80297.8010
Jun 27, 2024300.20307.80300.20307.80307.8067
Jun 26, 2024309.20314.60302.80302.80302.80-
Jun 25, 2024305.00313.20298.40313.00313.004
Jun 24, 2024296.60304.20294.80304.20304.2030
Jun 21, 2024300.00300.00298.00298.00298.00-
Jun 20, 2024292.00301.40290.40301.40301.40205
Jun 19, 2024267.60278.40267.60278.40278.40-
Jun 18, 2024257.00263.00257.00262.80262.80572
Jun 17, 2024257.60257.60254.00256.00256.00203
Jun 14, 2024260.60261.80255.00255.80255.8047
Jun 13, 2024282.00282.00272.20272.20272.20-
Jun 12, 2024276.40281.60272.00281.60281.60468
Jun 11, 2024276.40280.00276.00277.00277.00100
Jun 10, 2024276.40279.20270.40273.00273.0053
Jun 7, 2024283.00283.00280.60282.40282.409
Jun 6, 2024296.00299.00288.40288.40288.4059
Jun 5, 2024286.80294.00286.80293.40293.4042
Jun 4, 2024283.00283.00272.60278.20278.20195
Jun 3, 2024293.20293.20285.80285.80285.80142
May 31, 2024305.00305.00296.00297.60297.6036
May 30, 2024296.20308.00296.20308.00308.00108
May 29, 2024326.60326.60304.20304.60304.60110
May 28, 2024341.20345.40325.40326.80326.8033
May 27, 2024334.00343.00330.40343.00343.00158
May 24, 2024315.40333.00315.40333.00333.0031
May 23, 2024316.80323.20314.80321.40321.409
May 22, 2024321.20321.20315.40315.40315.40115
May 21, 2024319.00319.00314.20314.20314.20250
May 20, 2024307.00312.00307.00312.00312.0057
May 17, 2024300.60302.00299.60302.00302.00-
May 16, 2024294.20304.20294.20302.80302.8052
May 15, 2024284.60296.20284.60296.20296.2050
May 14, 2024281.40286.20280.60286.20286.20-
May 13, 2024287.20287.20281.20281.20281.2023
May 10, 2024288.40291.80288.40289.60289.606
May 9, 2024286.00286.80286.00286.20286.20-
May 8, 2024276.00283.20273.00283.20283.20-
May 7, 2024269.60280.80269.60279.00279.004
May 6, 2024256.80269.80256.80269.80269.80102
May 3, 2024251.80256.60250.80256.60256.60-
May 2, 2024248.00248.80248.00248.80248.80-
Apr 30, 2024247.40248.20247.40248.20248.20-
Apr 29, 2024248.80248.80244.40244.40244.4037
Apr 26, 2024245.60250.00245.00250.00250.0010
Apr 25, 2024248.00248.00243.80243.80243.80-
Apr 24, 2024251.60252.20249.80249.80249.8025
Apr 23, 2024235.80251.20235.80251.20251.2020
Apr 22, 2024227.40239.00227.40239.00239.0021
Apr 19, 2024225.20227.00225.20227.00227.00-
Apr 18, 2024228.80230.80228.80230.00230.0042
Apr 17, 2024225.00228.40225.00228.40228.40-
Apr 16, 2024221.80226.80221.80226.80226.80-
Apr 15, 2024223.80227.40223.80227.40227.40-
Apr 12, 2024230.60230.60226.80226.80226.80-
Apr 11, 2024225.80228.00224.60228.00228.00-
Apr 10, 2024229.00229.00222.40222.40222.40-
Apr 9, 2024241.40241.40240.00240.00240.00-
Apr 8, 2024240.40244.80240.40244.80244.8021
Apr 5, 2024230.40236.80230.40236.80236.80-
Apr 4, 2024233.00237.20232.80232.80232.80-
Apr 3, 2024224.80233.60224.80233.60233.6025
Apr 2, 2024235.20235.20220.00227.20227.2025
Mar 28, 2024235.20236.60234.40236.60236.60177
Mar 27, 2024235.80237.60232.80232.80232.8012
Mar 26, 2024230.00230.80228.00229.60229.6015
Mar 25, 2024237.20239.60227.00227.00227.00203
Mar 22, 2024231.60239.00231.60239.00239.0025
Mar 21, 2024225.80232.60224.60232.60232.60114
Mar 20, 2024223.40225.20222.40225.20225.20-
Mar 19, 2024221.00224.80218.80224.80224.8031
Mar 18, 2024216.60219.00216.60219.00219.001
Mar 15, 2024206.20212.20206.20210.80210.80-
Mar 14, 2024200.60201.80200.20200.20200.20-
Mar 13, 2024206.60207.00206.20207.00207.00-
Mar 12, 2024201.00215.60201.00206.40206.4040
Mar 11, 2024193.90202.20193.90198.20198.2040
Mar 8, 2024190.70197.60189.60197.60197.6016
Mar 7, 2024183.80191.40182.80191.40191.40-
Mar 6, 2024183.80186.30179.70179.70179.7051
Mar 5, 2024181.10186.50181.10186.50186.50-
Mar 4, 2024192.10192.10182.70182.70182.7010
Mar 1, 2024193.80193.80191.80191.80191.8050
Feb 29, 2024192.00193.70192.00192.10192.101
Feb 28, 2024191.90192.00191.80191.80191.80-
Feb 27, 2024196.30197.80196.30197.80197.80-
Feb 26, 2024194.80194.80192.80193.80193.8025
Feb 23, 2024202.40202.40199.30199.30199.3010
Feb 22, 2024200.40205.60200.40205.60205.60132
Feb 21, 2024199.20199.40197.90198.50198.504
Feb 20, 2024198.60200.20197.30197.30197.303
Feb 19, 2024198.40199.60198.10198.10198.10-
Feb 16, 2024194.90202.00194.90199.80199.8060
Feb 15, 2024187.30192.80187.30192.80192.80-
Feb 14, 2024186.00187.40184.70187.40187.40-
Feb 13, 2024188.10188.10182.40184.00184.0054
Feb 12, 2024190.80192.50187.90188.60188.6015
Feb 9, 2024189.00189.00186.50186.50186.50-
Feb 8, 2024187.10190.70187.10189.90189.90-
Feb 7, 2024197.70197.70190.00191.90191.909
Feb 6, 2024201.20203.00201.20202.20202.2020
Feb 5, 2024198.00201.60197.20197.20197.2092
Feb 2, 2024200.80203.00193.30193.30193.3029
Feb 1, 2024197.60200.80196.00200.80200.80164
Jan 31, 2024193.20198.50193.20198.50198.501
Jan 30, 2024187.40189.10187.40189.10189.1012
Jan 29, 2024183.30188.80182.70188.80188.8081
Jan 26, 2024182.20182.20181.00181.00181.00100
Jan 25, 2024187.60187.80187.60187.80187.8050
Jan 24, 2024186.00190.30186.00190.30190.30135
Jan 23, 2024178.10185.00178.10183.70183.70101
Jan 22, 2024172.10179.10172.10179.10179.1089

Related Tickers

GKSGF Grenke AG
22.00
0.00%
 
GLJ.DE Grenke AG
16.82
+0.48%
 
OPFI OppFi Inc.
11.02
-2.13%
 
PYPL PayPal Holdings, Inc.
91.81
+3.25%