Hypoport AG

HYQGn
🏛️ germany →
131.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 97.55 100.80 97.30 97.40 0.0M
2022-12-29 93.00 98.55 92.00 98.00 0.0M
2022-12-28 96.00 96.20 93.55 93.90 0.0M
2022-12-27 98.35 98.80 95.90 95.90 0.0M
2022-12-23 96.10 97.50 94.30 96.90 0.0M
2022-12-22 96.45 97.50 94.05 94.55 0.0M
2022-12-21 93.15 97.70 93.15 96.55 0.0M
2022-12-20 92.15 93.30 89.45 92.55 0.0M
2022-12-19 95.05 95.50 93.40 93.45 0.0M
2022-12-16 98.65 99.00 94.60 94.60 0.0M
2022-12-15 103.30 103.30 99.05 99.05 0.0M
2022-12-14 106.90 106.90 102.30 104.70 0.0M
2022-12-13 101.70 110.50 99.35 107.60 0.0M
2022-12-12 101.10 102.90 100.20 101.80 0.0M
2022-12-09 102.90 105.60 100.30 102.40 0.0M
2022-12-08 105.00 106.50 101.90 103.90 0.0M
2022-12-07 106.60 107.00 103.70 104.80 0.0M
2022-12-06 110.90 113.00 106.70 107.70 0.0M
2022-12-05 111.00 114.30 110.90 111.20 0.0M
2022-12-02 109.20 115.40 109.20 112.40 0.0M
2022-12-01 107.60 110.00 106.30 109.40 0.0M
2022-11-30 103.90 105.20 101.60 104.10 0.0M
2022-11-29 107.60 107.90 103.40 104.40 0.0M
2022-11-28 108.60 111.50 107.40 107.90 0.0M
2022-11-25 116.10 116.10 107.90 109.40 0.0M
2022-11-24 111.10 116.50 111.00 115.10 0.0M
2022-11-23 106.30 113.70 106.30 111.30 0.0M
2022-11-22 105.90 110.50 103.40 108.70 0.0M
2022-11-21 113.40 113.50 106.80 106.90 0.0M
2022-11-18 112.30 115.50 108.60 115.00 0.0M
2022-11-17 109.60 115.00 108.00 112.80 0.0M
2022-11-16 111.80 115.60 108.40 108.90 0.0M
2022-11-15 146.00 146.00 112.40 113.30 0.1M
2022-11-14 140.30 146.20 124.50 145.30 0.0M
2022-11-11 125.00 137.80 123.10 136.90 0.0M
2022-11-10 110.80 124.40 108.60 122.90 0.0M
2022-11-09 115.70 115.70 108.90 112.40 0.0M
2022-11-08 108.10 116.40 106.10 116.40 0.0M
2022-11-07 105.30 108.90 103.50 108.90 0.0M
2022-11-04 103.00 107.70 102.30 106.40 0.0M
2022-11-03 103.10 104.10 101.40 102.40 0.0M
2022-11-02 104.30 106.80 102.30 104.10 0.0M
2022-11-01 100.50 105.70 100.20 104.30 0.0M
2022-10-31 99.60 99.60 97.30 99.00 0.0M
2022-10-28 96.30 100.20 95.50 98.30 0.0M
2022-10-27 98.65 98.65 95.75 97.25 0.0M
2022-10-26 93.00 98.90 92.05 98.60 0.0M
2022-10-25 90.45 94.30 88.00 94.30 0.0M
2022-10-24 88.15 90.45 86.70 89.00 0.0M
2022-10-21 83.80 87.90 82.15 87.30 0.0M
2022-10-20 83.45 85.00 81.35 84.70 0.0M
2022-10-19 87.00 87.00 83.45 84.30 0.0M
2022-10-18 88.10 89.65 86.00 86.00 0.0M
2022-10-17 85.00 86.70 81.20 86.65 0.0M
2022-10-14 85.10 87.60 82.25 85.10 0.0M
2022-10-13 80.05 83.70 77.20 83.05 0.0M
2022-10-12 84.60 84.70 80.00 80.20 0.0M
2022-10-11 87.05 87.40 82.40 84.00 0.0M
2022-10-10 82.60 89.80 82.00 87.25 0.0M
2022-10-07 87.15 88.30 84.15 84.15 0.0M
2022-10-06 90.80 91.50 88.00 88.00 0.0M
2022-10-05 92.30 92.35 89.30 90.25 0.0M
2022-10-04 92.95 92.95 89.00 91.20 0.0M
2022-10-03 90.10 92.25 87.75 91.30 0.0M
2022-09-30 87.30 93.00 87.30 91.05 0.1M
2022-09-29 90.95 90.95 85.95 86.50 0.0M
2022-09-28 85.05 90.45 84.95 89.60 0.1M
2022-09-27 81.70 87.30 79.80 86.65 0.1M
2022-09-26 75.00 83.20 72.55 81.40 0.1M
2022-09-23 98.00 102.00 78.70 79.25 0.3M
2022-09-22 154.30 156.30 146.70 146.70 0.0M
2022-09-21 152.80 159.70 152.80 158.50 0.0M
2022-09-20 159.80 161.10 151.60 156.00 0.0M
2022-09-19 167.70 168.80 159.90 159.90 0.0M
2022-09-16 164.80 168.60 160.10 168.60 0.1M
2022-09-15 185.90 185.90 168.00 168.90 0.0M
2022-09-14 186.00 194.00 185.30 185.30 0.0M
2022-09-13 202.20 203.80 186.90 187.00 0.0M
2022-09-12 200.20 202.20 197.40 200.60 0.0M
2022-09-09 196.10 201.60 196.10 200.40 0.0M
2022-09-08 196.50 198.10 192.00 196.90 0.0M
2022-09-07 195.00 196.90 193.50 196.40 0.0M
2022-09-06 193.70 198.10 193.10 196.40 0.0M
2022-09-05 187.00 194.30 186.30 192.40 0.0M
2022-09-02 192.60 196.80 190.50 195.90 0.0M
2022-09-01 195.00 195.40 188.70 191.70 0.0M
2022-08-31 194.80 198.50 191.90 195.00 0.0M
2022-08-30 186.60 192.90 186.60 191.70 0.0M
2022-08-29 185.50 192.20 185.50 188.60 0.0M
2022-08-26 196.00 199.50 189.20 190.20 0.0M
2022-08-25 198.20 201.80 195.20 198.00 0.0M
2022-08-24 193.60 198.00 191.30 196.60 0.0M
2022-08-23 192.80 201.20 190.90 195.90 0.0M
2022-08-22 209.80 212.60 195.60 196.20 0.0M
2022-08-19 235.00 238.80 210.00 212.60 0.0M
2022-08-18 250.00 255.20 246.60 250.20 0.0M
2022-08-17 251.20 251.60 245.40 248.20 0.0M
2022-08-16 253.60 256.40 249.00 251.40 0.0M
2022-08-15 250.60 258.20 248.40 253.60 0.0M
2022-08-12 249.00 251.00 243.60 249.00 0.0M
2022-08-11 240.00 250.80 240.00 249.20 0.0M
2022-08-10 231.60 242.20 227.40 242.20 0.0M
2022-08-09 237.60 240.60 229.80 233.80 0.0M
2022-08-08 235.20 241.60 219.40 237.60 0.0M
2022-08-05 237.60 240.40 223.00 225.40 0.0M
2022-08-04 219.40 242.60 213.00 239.00 0.0M
2022-08-03 208.00 226.00 205.40 217.40 0.0M
2022-08-02 209.80 209.80 203.00 205.60 0.0M
2022-08-01 202.80 213.00 201.00 210.60 0.0M
2022-07-29 196.60 205.80 196.60 202.20 0.0M
2022-07-28 187.10 195.20 185.70 195.00 0.0M
2022-07-27 179.80 190.50 177.20 188.50 0.0M
2022-07-26 196.00 198.10 179.80 180.90 0.0M
2022-07-25 184.00 188.80 179.30 186.90 0.0M
2022-07-22 184.00 188.90 182.30 186.30 0.0M
2022-07-21 187.00 188.00 182.00 184.10 0.0M
2022-07-20 182.60 187.20 180.50 186.60 0.0M
2022-07-19 185.00 190.30 179.70 189.60 0.0M
2022-07-18 176.40 185.30 176.40 185.30 0.0M
2022-07-15 177.30 178.40 172.80 176.40 0.0M
2022-07-14 179.40 184.20 173.70 174.80 0.0M
2022-07-13 183.80 184.10 175.50 181.20 0.0M
2022-07-12 189.30 189.30 183.70 186.00 0.0M
2022-07-11 192.00 195.30 188.30 190.00 0.0M
2022-07-08 195.30 196.70 191.00 196.50 0.0M
2022-07-07 198.70 198.90 194.30 197.20 0.0M
2022-07-06 195.80 199.30 194.30 198.40 0.0M
2022-07-05 194.20 200.60 188.90 192.50 0.0M
2022-07-04 201.00 201.00 191.20 192.00 0.0M
2022-07-01 187.30 196.30 185.10 196.30 0.0M
2022-06-30 191.20 193.10 182.20 189.10 0.0M
2022-06-29 205.00 205.00 193.00 196.00 0.0M
2022-06-28 210.60 217.80 207.60 208.00 0.0M
2022-06-27 210.80 215.80 210.40 213.20 0.0M
2022-06-24 220.00 220.00 210.00 210.60 0.0M
2022-06-23 212.60 218.00 208.80 216.00 0.0M
2022-06-22 211.60 219.00 207.60 215.60 0.0M
2022-06-21 209.00 219.80 208.20 215.00 0.0M
2022-06-20 200.00 212.00 196.30 209.00 0.0M
2022-06-17 193.10 205.20 191.50 199.90 0.1M
2022-06-16 209.00 209.00 189.80 192.00 0.0M
2022-06-15 210.00 211.00 200.80 209.40 0.0M
2022-06-14 210.60 211.20 203.60 204.00 0.0M
2022-06-13 224.00 224.00 206.40 206.40 0.0M
2022-06-10 237.00 237.00 223.80 223.80 0.0M
2022-06-09 251.40 251.40 235.80 235.80 0.0M
2022-06-08 249.20 251.20 244.60 249.60 0.0M
2022-06-07 256.20 259.40 244.40 249.20 0.0M
2022-06-06 273.00 273.00 255.80 258.20 0.0M
2022-06-03 261.00 263.80 254.40 256.80 0.0M
2022-06-02 245.00 260.00 245.00 257.40 0.0M
2022-06-01 263.00 263.00 247.40 248.40 0.0M
2022-05-31 265.00 265.00 251.60 253.20 0.0M
2022-05-30 259.00 268.00 259.00 263.20 0.0M
2022-05-27 249.40 256.80 246.00 255.20 0.0M
2022-05-26 243.40 248.20 242.20 248.20 0.0M
2022-05-25 252.40 253.20 246.00 246.60 0.0M
2022-05-24 258.00 258.00 249.00 249.00 0.0M
2022-05-23 260.40 262.00 255.00 259.20 0.0M
2022-05-20 250.20 261.00 250.20 254.00 0.0M
2022-05-19 242.00 255.20 239.60 255.20 0.0M
2022-05-18 256.40 257.00 244.00 246.20 0.0M
2022-05-17 260.40 263.60 254.60 255.20 0.0M
2022-05-16 258.00 260.20 252.20 256.20 0.0M
2022-05-13 247.00 257.60 247.00 256.20 0.0M
2022-05-12 245.80 246.20 231.40 243.00 0.0M
2022-05-11 245.80 254.40 243.80 251.60 0.0M
2022-05-10 250.20 257.20 244.00 246.60 0.0M
2022-05-09 251.00 262.40 240.80 247.80 0.0M
2022-05-06 254.00 258.20 245.40 253.00 0.0M
2022-05-05 268.60 278.40 257.80 257.80 0.0M
2022-05-04 265.00 266.40 259.80 261.80 0.0M
2022-05-03 268.20 274.60 262.40 263.80 0.0M
2022-05-02 263.80 274.80 257.40 271.00 0.0M
2022-04-29 270.00 277.40 263.40 265.00 0.0M
2022-04-28 274.80 275.20 263.60 269.20 0.0M
2022-04-27 292.40 292.40 268.00 270.20 0.0M
2022-04-26 302.00 307.40 287.60 294.40 0.0M
2022-04-25 286.80 286.80 276.40 283.00 0.0M
2022-04-22 299.00 299.00 288.60 292.40 0.0M
2022-04-21 312.20 316.60 301.40 302.00 0.0M
2022-04-20 317.00 326.20 306.40 316.60 0.0M
2022-04-19 352.00 352.00 314.80 319.20 0.0M
2022-04-14 359.00 363.00 350.60 354.00 0.0M
2022-04-13 351.40 361.60 347.40 356.80 0.0M
2022-04-12 359.80 360.60 350.60 354.20 0.0M
2022-04-11 371.00 374.00 354.60 359.40 0.0M
2022-04-08 374.80 376.80 367.60 372.40 0.0M
2022-04-07 363.60 376.80 362.60 368.80 0.0M
2022-04-06 367.00 381.00 361.60 362.40 0.0M
2022-04-05 360.20 375.00 358.20 367.00 0.0M
2022-04-04 350.80 362.20 347.80 360.60 0.0M
2022-04-01 347.40 354.20 344.40 350.60 0.0M
2022-03-31 351.00 359.40 343.60 344.40 0.0M
2022-03-30 372.00 372.00 342.80 353.20 0.0M
2022-03-29 362.00 375.80 356.20 375.80 0.0M
2022-03-28 358.40 364.20 354.20 355.40 0.0M
2022-03-25 370.00 371.60 356.60 356.80 0.0M
2022-03-24 360.20 375.00 358.60 364.60 0.0M
2022-03-23 375.00 375.00 365.20 371.20 0.0M
2022-03-22 361.00 375.00 361.00 375.00 0.0M
2022-03-21 359.00 368.00 358.60 364.60 0.0M
2022-03-18 356.60 370.60 350.40 370.60 0.0M
2022-03-17 348.00 359.20 348.00 355.00 0.0M
2022-03-16 343.00 356.00 339.60 350.20 0.0M
2022-03-15 350.00 351.60 328.20 343.00 0.0M
2022-03-14 389.60 389.80 349.00 351.20 0.0M
2022-03-11 367.00 373.20 360.00 366.80 0.0M
2022-03-10 380.40 382.00 362.00 362.20 0.0M
2022-03-09 360.00 380.40 353.40 380.40 0.0M
2022-03-08 362.20 370.00 344.20 345.60 0.0M
2022-03-07 340.00 364.20 339.20 353.80 0.0M
2022-03-04 350.00 364.80 349.40 354.00 0.0M
2022-03-03 382.00 383.80 359.80 359.80 0.0M
2022-03-02 371.60 384.60 368.00 378.40 0.0M
2022-03-01 373.60 381.40 366.20 372.60 0.0M
2022-02-28 347.80 376.00 347.80 373.60 0.0M
2022-02-25 351.80 358.20 343.40 357.00 0.0M
2022-02-24 324.40 345.60 324.40 341.80 0.0M
2022-02-23 350.60 356.80 346.00 346.00 0.0M
2022-02-22 334.00 357.00 333.40 349.60 0.0M
2022-02-21 355.40 357.60 339.00 346.00 0.0M
2022-02-18 362.80 364.80 353.00 353.00 0.0M
2022-02-17 377.60 381.20 366.40 367.20 0.0M
2022-02-16 374.80 377.80 371.20 374.40 0.0M
2022-02-15 365.00 377.80 363.60 377.00 0.0M
2022-02-14 358.00 369.00 355.20 365.20 0.0M
2022-02-11 371.20 375.60 367.40 372.80 0.0M
2022-02-10 381.80 385.00 370.80 376.00 0.0M
2022-02-09 373.20 389.60 371.00 383.20 0.0M
2022-02-08 385.00 385.20 368.40 370.80 0.0M
2022-02-07 385.00 385.00 372.00 374.20 0.0M
2022-02-04 386.00 389.00 380.60 382.80 0.0M
2022-02-03 396.00 400.80 386.00 386.00 0.0M
2022-02-02 411.60 424.20 398.80 398.80 0.0M
2022-02-01 394.00 408.40 392.80 408.40 0.0M
2022-01-31 387.40 391.60 380.00 390.00 0.0M
2022-01-28 376.00 384.00 368.20 384.00 0.0M
2022-01-27 400.60 402.40 383.20 386.20 0.0M
2022-01-26 414.00 415.20 404.40 411.60 0.0M
2022-01-25 407.00 419.40 401.80 414.40 0.0M
2022-01-24 415.00 426.80 400.80 405.00 0.0M
2022-01-21 438.40 442.20 424.40 426.60 0.0M
2022-01-20 448.00 457.80 445.00 448.00 0.0M
2022-01-19 430.80 449.20 424.00 446.40 0.0M
2022-01-18 444.20 448.40 433.00 443.00 0.0M
2022-01-17 445.60 453.20 436.60 450.20 0.0M
2022-01-14 466.80 471.80 444.00 445.00 0.0M
2022-01-13 472.00 477.00 464.60 468.00 0.0M
2022-01-12 464.20 476.80 460.00 472.40 0.0M
2022-01-11 459.60 468.80 456.60 459.00 0.0M
2022-01-10 476.00 479.00 453.00 453.40 0.0M
2022-01-07 476.80 481.60 474.20 478.60 0.0M
2022-01-06 498.00 499.40 474.20 478.60 0.0M
2022-01-05 498.60 506.50 498.40 505.00 0.0M
2022-01-04 508.50 511.50 496.20 499.40 0.0M
2022-01-03 511.00 513.00 505.00 507.00 0.0M