Hypoport SE (HYQ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 308.39999 | 2.8 | 0.92 | 305.6 | 311.8 | 305.6 | 795 |
| 1721075160 | 305.6 | -2.8 | -0.91 | 306.2 | 309.6 | 305.6 | 803 |
| 1720815960 | 308.39999 | 0.2 | 0.06 | 309.39999 | 309.8 | 304.8 | 797 |
| 1720729560 | 308.2 | 0.2 | 0.06 | 309.2 | 314 | 306.2 | 1399 |
| 1720643220 | 308 | 2.8 | 0.92 | 307.2 | 311 | 305.2 | 779 |
| 1720556760 | 305.2 | 3 | 0.99 | 303.2 | 325 | 302.2 | 2634 |
| 1720470360 | 302.2 | -4.6 | -1.50 | 305.8 | 309.39999 | 302.2 | 1301 |
| 1720211220 | 306.8 | 7.6 | 2.54 | 299 | 306.8 | 298.2 | 593 |
| 1720124820 | 299.2 | -0.8 | -0.27 | 299.6 | 301.39999 | 298.6 | 269 |
| 1720038420 | 300 | 2.4 | 0.81 | 297.6 | 303.39999 | 296.6 | 817 |
| 1719952020 | 297.6 | -5.8 | -1.91 | 303.2 | 303.6 | 297 | 436 |
| 1719865620 | 303.39999 | 7.2 | 2.43 | 298.8 | 307 | 298.8 | 679 |
| 1719606420 | 296.2 | -7 | -2.31 | 306.8 | 307 | 296.2 | 1096 |
| 1719520020 | 303.2 | 1.2 | 0.40 | 302.8 | 307.6 | 299 | 773 |
| 1719433620 | 302 | -8 | -2.58 | 311.6 | 316.6 | 300.2 | 1387 |
| 1719347160 | 310 | 5.6 | 1.84 | 304.8 | 318 | 297 | 1488 |
| 1719260820 | 304.39999 | 4.8 | 1.60 | 297 | 307.2 | 295.6 | 1794 |
| 1719001620 | 299.6 | 0.6 | 0.20 | 300.8 | 304.8 | 297 | 1256 |
| 1718915160 | 299 | 13 | 4.55 | 284.6 | 305.8 | 284.6 | 3861 |
| 1718828820 | 286 | 23 | 8.75 | 265.6 | 286 | 265.6 | 2783 |
| 1718742360 | 263 | 5 | 1.94 | 258.2 | 264.6 | 257 | 882 |
| 1718656020 | 258 | 3 | 1.18 | 256 | 262.39999 | 254.2 | 2495 |
| 1718396820 | 255 | -13.2 | -4.92 | 269.8 | 269.8 | 252.6 | 2541 |
| 1718310420 | 268.2 | -13.8 | -4.89 | 283.39999 | 283.39999 | 268.2 | 2004 |
| 1718224020 | 282 | 7.6 | 2.77 | 275.2 | 284.8 | 273 | 1654 |
| 1718137620 | 274.39999 | -2.8 | -1.01 | 276 | 285.39999 | 274.39999 | 797 |
| 1718051220 | 277.2 | -4.8 | -1.70 | 273.8 | 280 | 272.6 | 509 |
| 1717792020 | 282 | -6.2 | -2.15 | 285.6 | 288 | 280 | 1122 |
| 1717705620 | 288.2 | -8 | -2.70 | 296.8 | 299.39999 | 285.2 | 1453 |
| 1717619220 | 296.2 | 15.2 | 5.41 | 281 | 296.2 | 280 | 2434 |
| 1717532820 | 281 | -3.6 | -1.26 | 285.6 | 285.6 | 267.8 | 3599 |
| 1717446420 | 284.6 | -9 | -3.07 | 294.6 | 300.2 | 281.39999 | 3468 |
| 1717187220 | 293.6 | -11.4 | -3.74 | 307.2 | 307.39999 | 291 | 2216 |
| 1717100820 | 305 | 7.6 | 2.56 | 297.39999 | 310.6 | 297 | 1847 |
| 1717014420 | 297.39999 | -28.6 | -8.77 | 326 | 326 | 296 | 6797 |
| 1716928020 | 326 | -18.2 | -5.29 | 341 | 349.6 | 325 | 4108 |
| 1716841560 | 344.2 | 9.2 | 2.75 | 335.2 | 344.2 | 329.6 | 3060 |
| 1716582420 | 335 | 18 | 5.68 | 319.2 | 335.39999 | 314.39999 | 2023 |
| 1716496020 | 317 | 1 | 0.32 | 318.8 | 324 | 313.2 | 2591 |
| 1716409620 | 316 | -2.8 | -0.88 | 318.8 | 322 | 311 | 1580 |
| 1716323160 | 318.8 | 3.6 | 1.14 | 317.2 | 319.6 | 313.6 | 1497 |
| 1716236760 | 315.2 | 14.2 | 4.72 | 304.8 | 318.2 | 303.6 | 2306 |
| 1715977620 | 301 | 1.4 | 0.47 | 301 | 303.8 | 297 | 1213 |
| 1715891220 | 299.6 | 2.6 | 0.88 | 294.6 | 303.39999 | 294.6 | 1749 |
| 1715804820 | 297 | 12.4 | 4.36 | 289.8 | 297.39999 | 289.8 | 2893 |
| 1715718420 | 284.6 | 2 | 0.71 | 280.39999 | 289.8 | 280 | 587 |
| 1715631960 | 282.6 | -5.2 | -1.81 | 288 | 289.8 | 278 | 1359 |
| 1715372820 | 287.8 | -0.4 | -0.14 | 288 | 293.8 | 287.39999 | 1189 |
| 1715286420 | 288.2 | 3.4 | 1.19 | 282.8 | 289.2 | 282.8 | 770 |
| 1715200020 | 284.8 | 0.2 | 0.07 | 284.8 | 285.6 | 273.6 | 2217 |
| 1715113620 | 284.6 | 14.6 | 5.41 | 270.6 | 284.8 | 269.39999 | 3994 |
| 1715027220 | 270 | 13.2 | 5.14 | 260 | 270 | 258 | 2518 |
| 1714768020 | 256.8 | 5.6 | 2.23 | 251.4 | 258.6 | 251 | 1346 |
| 1714681560 | 251.2 | 4 | 1.62 | 249.6 | 251.6 | 246.4 | 462 |
| 1714508820 | 247.2 | -1.2 | -0.48 | 247.4 | 250 | 247 | 574 |
| 1714422420 | 248.4 | 0.2 | 0.08 | 250.8 | 250.8 | 244.4 | 388 |
| 1714163220 | 248.2 | 6.8 | 2.82 | 243.2 | 251.2 | 242.8 | 820 |
| 1714076820 | 241.4 | -11.4 | -4.51 | 251.2 | 251.2 | 241.4 | 788 |
| 1713990420 | 252.8 | 1.8 | 0.72 | 251.8 | 254.8 | 249.8 | 1429 |
| 1713903960 | 251 | 10 | 4.15 | 241.2 | 254.2 | 236 | 3780 |
| 1713817560 | 241 | 15.4 | 6.83 | 226 | 241 | 225.2 | 1234 |
| 1713558420 | 225.6 | -2.8 | -1.23 | 226 | 229 | 220 | 769 |
| 1713472020 | 228.4 | 1.6 | 0.71 | 230.8 | 234 | 225 | 1072 |
| 1713385620 | 226.8 | 3.4 | 1.52 | 225.8 | 231.4 | 224.6 | 830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
