Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Hypoport AG (HYQ.SG)

Compare
184.00
+9.00
+(5.14%)
As of 1:45:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025175.00186.20175.00184.00184.00833
Apr 14, 2025176.40178.60173.40175.00175.00120
Apr 11, 2025174.80176.40168.40175.20175.2040
Apr 10, 2025187.20187.20171.20174.20174.20149
Apr 9, 2025169.40183.80168.00180.00180.00486
Apr 8, 2025171.80178.60168.00168.80168.8035
Apr 7, 2025158.40174.40154.20170.40170.4060
Apr 4, 2025178.30178.30163.10166.10166.1045
Apr 3, 2025157.50181.50157.50178.80178.80541
Apr 2, 2025157.30163.50155.20162.40162.40264
Apr 1, 2025158.80159.70154.70159.60159.6020
Mar 31, 2025155.10160.20152.40159.50159.5084
Mar 28, 2025156.70157.70154.00155.30155.3062
Mar 27, 2025157.40160.10155.90156.30156.3096
Mar 26, 2025160.60162.20157.90157.90157.90349
Mar 25, 2025162.10163.20160.10160.20160.2063
Mar 24, 2025163.00165.30159.50162.00162.00270
Mar 21, 2025165.20165.20155.60160.20160.20653
Mar 20, 2025164.90166.90162.60163.70163.70472
Mar 19, 2025172.60172.60163.00166.40166.40525
Mar 18, 2025175.70181.30172.70173.30173.30516
Mar 17, 2025173.20175.60171.60174.70174.70150
Mar 14, 2025170.80175.80166.80173.00173.00183
Mar 13, 2025175.80175.80166.20168.70168.70371
Mar 12, 2025185.20194.80175.40176.40176.40474
Mar 11, 2025185.20194.80179.90183.20183.20706
Mar 10, 2025198.60199.90183.30183.70183.70718
Mar 7, 2025191.20196.60189.80192.70192.70140
Mar 6, 2025199.00199.90188.70191.80191.80560
Mar 5, 2025189.50204.20189.50197.90197.901,181
Mar 4, 2025204.60204.60181.90191.00191.001,138
Mar 3, 2025199.80210.80199.60204.60204.60357
Feb 28, 2025205.60207.00197.20197.60197.60190
Feb 27, 2025208.80209.20205.60207.60207.60134
Feb 26, 2025210.40211.60205.60208.60208.60977
Feb 25, 2025216.60217.20205.80208.40208.40124
Feb 24, 2025210.00223.80210.00215.20215.201,345
Feb 21, 2025214.60214.80205.60207.20207.201,660
Feb 20, 2025210.80228.00202.00216.20216.201,875
Feb 19, 2025210.00218.00197.80211.60211.603,738
Feb 18, 2025212.60217.60207.60210.00210.003,591
Feb 17, 2025206.20213.00206.00213.00213.001,190
Feb 14, 2025201.80207.40201.80206.40206.401,361
Feb 13, 2025199.30205.60198.40202.00202.0060
Feb 12, 2025198.70203.80198.30199.20199.20141
Feb 11, 2025200.40200.40190.50199.20199.203,129
Feb 10, 2025195.30200.40195.30200.20200.20146
Feb 7, 2025198.70200.60193.50193.50193.50184
Feb 6, 2025202.20205.60198.20198.40198.40284
Feb 5, 2025203.00203.00197.90202.80202.80443
Feb 4, 2025209.00210.00203.60204.20204.20116
Feb 3, 2025209.20210.60202.80209.00209.00145
Jan 31, 2025215.60220.60213.60213.60213.60128
Jan 30, 2025205.60217.60205.60217.60217.60264
Jan 29, 2025206.20210.00205.40206.20206.2050
Jan 28, 2025212.40212.60205.20205.80205.80160
Jan 27, 2025213.60213.60206.20212.20212.20475
Jan 24, 2025205.20215.00204.80212.60212.60655
Jan 23, 2025198.80206.00195.70205.40205.40133
Jan 22, 2025202.40204.00194.00200.20200.20589
Jan 21, 2025203.00203.80199.00200.40200.40327
Jan 20, 2025194.90206.20193.20203.20203.201,213
Jan 17, 2025184.00188.30182.30186.20186.20286
Jan 16, 2025177.80186.30177.80183.50183.50208
Jan 15, 2025176.60179.70173.90177.80177.8070
Jan 14, 2025177.50181.70175.20177.30177.30197
Jan 13, 2025180.90180.90175.40177.40177.4023
Jan 10, 2025180.40186.20179.30181.10181.10229
Jan 9, 2025180.70188.30179.30180.20180.20216
Jan 8, 2025173.70175.60172.30175.20175.20747
Jan 7, 2025180.20181.70173.90174.20174.20124
Jan 6, 2025176.10182.50176.10180.00180.00535
Jan 3, 2025172.80177.00172.80175.20175.2057
Jan 2, 2025167.80174.00167.80173.70173.7084
Dec 30, 2024173.80173.80165.70168.60168.60339
Dec 27, 2024172.20175.90171.80172.80172.80416
Dec 23, 2024169.60173.70169.20172.60172.60240
Dec 20, 2024169.80171.90167.60170.20170.20139
Dec 19, 2024166.70173.50166.70170.40170.4090
Dec 18, 2024170.50173.60166.80166.80166.80132
Dec 17, 2024166.90171.60166.60170.50170.5060
Dec 16, 2024170.70171.10166.90167.60167.6077
Dec 13, 2024172.10174.70167.80170.20170.20273
Dec 12, 2024178.40181.80171.60172.30172.30770
Dec 11, 2024176.40181.30175.30180.70180.70480
Dec 10, 2024180.20181.10174.20176.40176.40335
Dec 9, 2024191.00192.50181.50181.70181.70875
Dec 6, 2024188.50191.00183.30189.60189.60328
Dec 5, 2024196.70196.80187.60187.60187.60102
Dec 4, 2024190.10198.80188.30196.90196.90402
Dec 3, 2024189.00191.10186.40189.70189.70204
Dec 2, 2024192.70194.70190.30193.20193.201,460
Nov 29, 2024196.80198.10193.90194.40194.40471
Nov 28, 2024196.60198.60196.60197.00197.00100
Nov 27, 2024198.20200.00196.30196.70196.70140
Nov 26, 2024209.00209.40198.20198.40198.40110
Nov 25, 2024213.80216.00209.80210.00210.00122
Nov 22, 2024214.20216.60211.80213.00213.0064
Nov 21, 2024214.20215.00212.60213.60213.6090
Nov 20, 2024216.60218.60213.20214.60214.6036
Nov 19, 2024209.40215.60205.20215.20215.20114
Nov 18, 2024216.40216.40209.20209.20209.20134
Nov 15, 2024219.20221.20213.40215.40215.4040
Nov 14, 2024220.40222.40214.20220.40220.40408
Nov 13, 2024229.60232.60218.40220.60220.60221
Nov 12, 2024221.60241.80221.40229.20229.20497
Nov 11, 2024226.40237.00221.20222.00222.004,414
Nov 8, 2024220.60224.40219.60224.20224.20155
Nov 7, 2024225.00226.00216.20221.20221.20163
Nov 6, 2024217.20228.80215.40224.40224.40849
Nov 5, 2024220.60224.00213.20214.60214.60286
Nov 4, 2024219.60221.40213.60219.00219.00-
Nov 1, 2024214.20221.20214.20219.00219.00156
Oct 31, 2024220.40221.80212.60214.40214.40340
Oct 30, 2024237.40238.20220.80221.00221.00445
Oct 29, 2024259.60259.80236.60238.00238.00900
Oct 28, 2024252.80255.20246.60250.00250.00209
Oct 25, 2024259.80260.00251.20251.20251.20576
Oct 24, 2024271.60279.00256.60259.40259.40251
Oct 23, 2024272.60278.20268.00271.00271.00142
Oct 22, 2024279.80280.00271.20273.20273.2045
Oct 21, 2024286.20290.60277.60279.00279.00642
Oct 18, 2024289.00291.20284.80286.40286.40241
Oct 17, 2024292.80294.60284.60289.00289.00310
Oct 16, 2024281.60293.80280.20292.80292.80192
Oct 15, 2024284.20287.00281.20281.60281.60100
Oct 14, 2024283.00291.60279.80285.00285.00274
Oct 11, 2024275.00284.80274.00283.00283.00252
Oct 10, 2024277.20281.00274.00275.20275.2018
Oct 9, 2024291.80294.80281.00282.60282.60126
Oct 8, 2024284.80294.20284.20291.80291.8012
Oct 7, 2024290.40290.40283.20285.80285.80468
Oct 4, 2024286.40291.20283.20290.60290.60-
Oct 3, 2024293.00294.40286.20286.20286.2022
Oct 2, 2024287.00298.00281.00294.20294.2051
Oct 1, 2024294.80299.60283.20283.20283.20258
Sep 30, 2024298.80299.20294.60295.00295.002
Sep 27, 2024300.40303.60294.40297.20297.20228
Sep 26, 2024297.80304.40294.60300.00300.00203
Sep 25, 2024290.60295.80290.00295.00295.00163
Sep 24, 2024279.00291.40279.00291.20291.20877
Sep 23, 2024269.80283.60261.20275.80275.80124
Sep 20, 2024273.20273.20265.40267.00267.00123
Sep 19, 2024262.60275.40262.60274.00274.003,709
Sep 18, 2024267.80267.80258.00261.40261.403
Sep 17, 2024264.60271.00262.20267.20267.204
Sep 16, 2024268.00268.00260.00265.40265.40260
Sep 13, 2024260.60272.00259.40268.20268.2058
Sep 12, 2024252.00262.20252.00259.60259.60360
Sep 11, 2024266.20267.20251.20252.40252.4049
Sep 10, 2024258.20272.20258.20266.80266.8074
Sep 9, 2024264.60267.60258.20258.80258.805
Sep 6, 2024268.60272.40262.00262.60262.604
Sep 5, 2024249.40271.80249.40268.60268.60285
Sep 4, 2024245.40247.80240.20247.20247.20222
Sep 3, 2024255.20257.40245.40246.00246.00220
Sep 2, 2024266.40266.40254.20255.20255.2052
Aug 30, 2024260.80270.40260.80266.60266.60206
Aug 29, 2024263.80266.00258.80258.80258.8024
Aug 28, 2024263.20268.60262.20263.60263.60220
Aug 27, 2024261.40264.80259.00262.80262.8080
Aug 26, 2024259.40263.00259.40261.20261.20128
Aug 23, 2024257.40266.20257.20259.60259.60210
Aug 22, 2024248.80263.80248.80257.20257.20166
Aug 21, 2024244.20250.00244.20249.20249.20207
Aug 20, 2024249.40250.40244.00244.20244.2018
Aug 19, 2024247.00250.20247.00250.20250.2036
Aug 16, 2024245.80256.60244.20248.40248.40465
Aug 15, 2024240.60245.20235.40245.20245.20146
Aug 14, 2024250.80251.00239.40239.40239.40298
Aug 13, 2024258.00258.60242.20250.40250.40160
Aug 12, 2024256.40270.80255.40257.40257.40558
Aug 9, 2024242.60252.00242.60249.80249.80138
Aug 8, 2024245.00248.00241.40243.20243.20202
Aug 7, 2024248.00250.40244.60245.80245.80116
Aug 6, 2024254.40254.40242.40249.80249.80336
Aug 5, 2024243.20244.80225.40242.40242.40468
Aug 2, 2024262.80263.20248.00251.20251.20117
Aug 1, 2024274.20276.60264.20264.60264.60250
Jul 31, 2024270.00277.20268.80275.20275.20266
Jul 30, 2024258.80268.40256.00268.20268.20195
Jul 29, 2024251.80262.60245.40258.40258.4065
Jul 26, 2024249.80251.80247.20251.40251.4026
Jul 25, 2024262.00262.00244.20251.40251.40776
Jul 24, 2024269.60273.80261.60263.20263.20566
Jul 23, 2024341.80345.00257.00270.00270.001,202
Jul 22, 2024321.00346.20321.00343.80343.80473
Jul 19, 2024320.40326.00313.00321.60321.60464
Jul 18, 2024310.60329.00306.60320.00320.00240
Jul 17, 2024321.60321.60309.60310.00310.0079
Jul 16, 2024305.40309.60305.40309.00309.00161
Jul 15, 2024306.40309.40305.60306.00306.00182
Jul 12, 2024307.20309.40304.80308.20308.20110
Jul 11, 2024308.40312.00306.00307.20307.20251
Jul 10, 2024304.20310.20304.20307.00307.00205
Jul 9, 2024303.40325.00302.20304.20304.20271
Jul 8, 2024303.20308.80302.20302.20302.2070
Jul 5, 2024298.00306.80298.00304.00304.00182
Jul 4, 2024299.60300.40298.60299.20299.20133
Jul 3, 2024298.40303.00298.20299.20299.2086
Jul 2, 2024300.40303.60297.20297.20297.2064
Jul 1, 2024299.20305.40299.00301.40301.40161
Jun 28, 2024304.40305.20296.20296.20296.20343
Jun 27, 2024300.20308.00300.00303.60303.6070
Jun 26, 2024314.60314.80300.20302.00302.00387
Jun 25, 2024305.60316.20298.40310.40310.40298
Jun 24, 2024297.40307.80295.00304.40304.40127
Jun 21, 2024299.00302.80296.60296.60296.605
Jun 20, 2024286.40304.60286.40299.00299.00480
Jun 19, 2024266.00285.00266.00283.60283.60493
Jun 18, 2024257.60263.60257.20262.80262.8093
Jun 17, 2024256.00260.60254.40257.20257.2076
Jun 14, 2024268.20268.20253.40254.80254.801,228
Jun 13, 2024280.80281.20268.20268.20268.2077
Jun 12, 2024275.20283.80273.20282.00282.00268
Jun 11, 2024276.40283.60274.40274.40274.40131
Jun 10, 2024280.00281.60268.20277.00277.00456
Jun 7, 2024286.20286.20279.00280.60280.6030
Jun 6, 2024296.00299.20285.40286.20286.2061
Jun 5, 2024280.00295.20280.00294.60294.60192
Jun 4, 2024282.80284.80272.20281.20281.20278
Jun 3, 2024294.60297.80281.60282.20282.20381
May 31, 2024305.00305.00291.00294.40294.4084
May 30, 2024296.20307.80296.20304.80304.80173
May 29, 2024325.20325.80296.80298.00298.00727
May 28, 2024341.00349.00325.40326.20326.20781
May 27, 2024334.00343.00329.40341.00341.00389
May 24, 2024316.20333.20315.00329.60329.60608
May 23, 2024316.80323.40313.40316.80316.80467
May 22, 2024317.80320.60311.40316.20316.2046
May 21, 2024315.20319.20313.80318.40318.4010
May 20, 2024303.00315.80303.00315.20315.2058
May 17, 2024300.00304.20297.00301.00301.00930
May 16, 2024294.60303.00294.00299.60299.601,343
May 15, 2024284.60297.00284.40295.80295.80265
May 14, 2024280.40289.60279.20284.60284.60902
May 13, 2024287.20288.60278.20281.40281.40184
May 10, 2024288.20292.20287.00287.00287.00171
May 9, 2024283.20289.40283.20288.60288.6091
May 8, 2024284.00284.60271.20283.60283.602,694
May 7, 2024270.00283.80268.00283.80283.80276
May 6, 2024258.20269.80256.80269.60269.60141
May 3, 2024251.40258.00250.80256.80256.8052
May 2, 2024248.40251.00246.60250.60250.60-
Apr 30, 2024247.60249.80245.00247.00247.0028
Apr 29, 2024249.00250.60244.00248.20248.2030
Apr 26, 2024242.60250.40242.60248.20248.2034
Apr 25, 2024251.20251.20241.20241.40241.4018
Apr 24, 2024251.80253.80250.00252.40252.4028
Apr 23, 2024237.60253.00235.00251.40251.40188
Apr 22, 2024225.20239.80225.20238.00238.0089
Apr 19, 2024224.80229.20222.00225.80225.80443
Apr 18, 2024232.00232.20226.40228.60228.60116
Apr 17, 2024223.00230.60223.00226.60226.6059
Apr 16, 2024223.20227.00222.00223.40223.40170
Apr 15, 2024224.00227.60223.40223.40223.40470

Related Tickers

GKSGF Grenke AG
15.39
0.00%
 
AEC1.DE American Express Company
225.90
+0.83%
 
AEC1.HM American Express Co
223.80
-0.02%
 
AEC1.MU American Express Co
225.45
0.00%
 
PYPL PayPal Holdings, Inc.
62.27
-0.51%
 
MA Mastercard Incorporated
512.46
+0.53%
 
V Visa Inc.
335.18
+0.53%