Hypoport SE (0JVS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:20PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 250.40 | 258.80 | 252.00 | 257.80 | 257.80 | 203 |
| 02 May 2024 | 249.20 | 250.00 | 247.00 | 249.80 | 249.80 | 66 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 245.90 | 249.65 | 246.60 | 248.60 | 248.60 | 18,799 |
| 29 Apr 2024 | 252.10 | 253.00 | 244.40 | 246.00 | 246.00 | 203 |
| 26 Apr 2024 | 243.80 | 249.80 | 246.80 | 249.30 | 249.30 | 256 |
| 25 Apr 2024 | 252.30 | 251.03 | 241.40 | 244.91 | 244.91 | 407 |
| 24 Apr 2024 | 250.00 | 255.00 | 247.60 | 251.00 | 251.00 | 428 |
| 23 Apr 2024 | 235.40 | 253.80 | 237.60 | 244.89 | 244.89 | 1,327 |
| 22 Apr 2024 | 227.40 | 235.00 | 229.40 | 229.40 | 229.40 | 1,006 |
| 19 Apr 2024 | 226.00 | 229.80 | 226.00 | 226.53 | 226.53 | 876 |
| 18 Apr 2024 | 232.00 | 232.40 | 226.00 | 229.60 | 229.60 | 411 |
| 17 Apr 2024 | 224.80 | 228.40 | 226.60 | 228.00 | 228.00 | 335 |
| 16 Apr 2024 | 222.50 | 225.60 | 219.20 | 225.00 | 225.00 | 3,832 |
| 15 Apr 2024 | 225.20 | 228.00 | 224.93 | 227.00 | 227.00 | 2,538 |
| 12 Apr 2024 | 228.50 | 230.20 | 225.40 | 226.15 | 226.15 | 649 |
| 11 Apr 2024 | 224.40 | 229.60 | 223.40 | 228.60 | 228.60 | 1,033 |
| 10 Apr 2024 | 230.70 | 232.60 | 224.42 | 225.82 | 225.82 | 8,030 |
| 09 Apr 2024 | 245.10 | 244.02 | 236.60 | 237.68 | 237.68 | 3,133 |
| 08 Apr 2024 | 237.90 | 245.60 | 239.80 | 243.95 | 243.95 | 3,293 |
| 05 Apr 2024 | 230.90 | 241.00 | 232.50 | 237.03 | 237.03 | 11,967 |
| 04 Apr 2024 | 234.00 | 238.20 | 232.40 | 233.20 | 233.20 | 5,259 |
| 03 Apr 2024 | 225.60 | 234.60 | 225.97 | 229.72 | 229.72 | 940 |
| 02 Apr 2024 | 235.00 | 236.20 | 219.60 | 223.18 | 223.18 | 1,924 |
| 28 Mar 2024 | 236.90 | 238.80 | 234.40 | 237.40 | 237.40 | 1,564 |
| 27 Mar 2024 | 233.00 | 237.20 | 234.00 | 235.00 | 235.00 | 165 |
| 26 Mar 2024 | 230.50 | 235.60 | 225.00 | 230.63 | 230.63 | 27,197 |
| 25 Mar 2024 | 236.30 | 239.40 | 226.00 | 229.14 | 229.14 | 1,260 |
| 22 Mar 2024 | 231.50 | 238.80 | 231.40 | 236.35 | 236.35 | 15,669 |
| 21 Mar 2024 | 226.60 | 233.40 | 224.40 | 226.60 | 226.60 | 489 |
| 20 Mar 2024 | 223.50 | 225.20 | 221.20 | 223.24 | 223.24 | 293 |
| 19 Mar 2024 | 219.40 | 225.00 | 220.00 | 223.59 | 223.59 | 395 |
| 18 Mar 2024 | 214.90 | 220.00 | 214.00 | 217.80 | 217.80 | 50,742 |
| 15 Mar 2024 | 207.50 | 214.80 | 207.00 | 213.57 | 213.57 | 6,014 |
| 14 Mar 2024 | 202.20 | 204.00 | 197.10 | 200.20 | 200.20 | 3,620 |
| 13 Mar 2024 | 207.10 | 209.00 | 203.18 | 206.47 | 206.47 | 37,207 |
| 12 Mar 2024 | 206.30 | 218.80 | 205.00 | 208.22 | 208.22 | 1,084 |
| 11 Mar 2024 | 200.25 | 205.20 | 198.10 | 199.70 | 199.70 | 6,285 |
| 08 Mar 2024 | 191.35 | 199.00 | 190.80 | 197.95 | 197.95 | 2,875 |
| 07 Mar 2024 | 183.15 | 192.60 | 182.20 | 185.37 | 185.37 | 882 |
| 06 Mar 2024 | 185.90 | 193.30 | 175.70 | 183.20 | 183.20 | 4,279 |
| 05 Mar 2024 | 182.05 | 187.00 | 181.10 | 185.13 | 185.13 | 1,385 |
| 04 Mar 2024 | 192.80 | 193.07 | 184.05 | 185.03 | 185.03 | 948 |
| 01 Mar 2024 | 194.35 | 193.80 | 191.90 | 192.64 | 192.64 | 14,758 |
| 29 Feb 2024 | 193.20 | 193.55 | 192.00 | 193.25 | 193.25 | 2,563 |
| 28 Feb 2024 | 191.15 | 193.60 | 191.80 | 193.18 | 193.18 | 244 |
| 27 Feb 2024 | 196.10 | 198.90 | 197.20 | 197.99 | 197.99 | 1,814 |
| 26 Feb 2024 | 195.20 | 196.70 | 192.90 | 195.76 | 195.76 | 409 |
| 23 Feb 2024 | 203.95 | 200.00 | 196.52 | 197.90 | 197.90 | 109 |
| 22 Feb 2024 | 203.55 | 207.00 | 203.00 | 203.20 | 203.20 | 3,284 |
| 21 Feb 2024 | 198.70 | 200.30 | 197.40 | 197.50 | 197.50 | 26,462 |
| 20 Feb 2024 | 199.30 | 200.80 | 198.00 | 198.00 | 198.00 | 5,370 |
| 19 Feb 2024 | 198.05 | 200.22 | 198.79 | 198.79 | 198.79 | 11,630 |
| 16 Feb 2024 | 198.85 | 203.40 | 196.40 | 200.20 | 200.20 | 20,321 |
| 15 Feb 2024 | 189.20 | 195.42 | 189.00 | 195.42 | 195.42 | 10,652 |
| 14 Feb 2024 | 184.70 | 187.00 | 186.00 | 186.79 | 186.79 | 351 |
| 13 Feb 2024 | 188.50 | 187.30 | 181.80 | 185.12 | 185.12 | 1,369 |
| 12 Feb 2024 | 188.50 | 194.60 | 189.00 | 191.72 | 191.72 | 402 |
| 09 Feb 2024 | 190.25 | 190.20 | 186.60 | 188.51 | 188.51 | 311 |
| 08 Feb 2024 | 188.30 | 191.80 | 187.70 | 191.20 | 191.20 | 759 |
| 07 Feb 2024 | 201.40 | 196.70 | 189.00 | 191.05 | 191.05 | 2,297 |
| 06 Feb 2024 | 201.65 | 203.40 | 200.54 | 201.29 | 201.29 | 27,337 |
| 05 Feb 2024 | 196.35 | 203.40 | 197.11 | 199.32 | 199.32 | 4,174 |
| 02 Feb 2024 | 201.85 | 203.60 | 196.60 | 199.33 | 199.33 | 1,173 |
| 01 Feb 2024 | 197.70 | 202.60 | 199.10 | 201.22 | 201.22 | 3,444 |
| 31 Jan 2024 | 192.00 | 200.60 | 192.50 | 197.80 | 197.80 | 69,405 |
| 30 Jan 2024 | 185.20 | 193.79 | 188.43 | 193.49 | 193.49 | 1,549 |
| 29 Jan 2024 | 184.70 | 187.46 | 184.00 | 184.24 | 184.24 | 1,378 |
| 26 Jan 2024 | 187.35 | 188.60 | 181.48 | 181.48 | 181.48 | 3,594 |
| 25 Jan 2024 | 190.75 | 190.70 | 184.80 | 187.07 | 187.07 | 2,765 |
| 24 Jan 2024 | 187.15 | 191.62 | 188.10 | 190.30 | 190.30 | 3,463 |
| 23 Jan 2024 | 176.40 | 185.03 | 178.30 | 184.17 | 184.17 | 8,368 |
| 22 Jan 2024 | 174.35 | 180.70 | 172.80 | 176.81 | 176.81 | 2,596 |
| 19 Jan 2024 | 165.60 | 167.30 | 163.10 | 164.51 | 164.51 | 9,675 |
| 18 Jan 2024 | 163.85 | 164.70 | 162.40 | 163.19 | 163.19 | 2,229 |
| 17 Jan 2024 | 160.80 | 162.40 | 156.60 | 160.59 | 160.59 | 5,983 |
| 16 Jan 2024 | 158.95 | 161.60 | 156.60 | 161.60 | 161.60 | 2,267 |
| 15 Jan 2024 | 162.75 | 165.30 | 159.50 | 161.13 | 161.13 | 225 |
| 12 Jan 2024 | 158.35 | 164.50 | 161.29 | 162.06 | 162.06 | 903 |
| 11 Jan 2024 | 160.10 | 161.10 | 158.60 | 160.06 | 160.06 | 3,309 |
| 10 Jan 2024 | 164.90 | 161.50 | 160.00 | 160.78 | 160.78 | 416 |
| 09 Jan 2024 | 166.55 | 166.77 | 164.20 | 166.70 | 166.70 | 860 |
| 08 Jan 2024 | 161.00 | 166.50 | 159.20 | 160.50 | 160.50 | 1,361 |
| 05 Jan 2024 | 166.65 | 167.20 | 156.30 | 159.50 | 159.50 | 1,723 |
| 04 Jan 2024 | 164.20 | 168.10 | 164.40 | 165.10 | 165.10 | 656 |
| 03 Jan 2024 | 171.15 | 167.70 | 164.64 | 164.64 | 164.64 | 1,000 |
| 02 Jan 2024 | 177.70 | 178.80 | 167.60 | 169.41 | 169.41 | 1,142 |
| 29 Dec 2023 | 175.55 | 176.60 | 174.00 | 174.90 | 174.90 | 348 |
| 28 Dec 2023 | 183.05 | 181.00 | 176.00 | 179.16 | 179.16 | 345 |
| 27 Dec 2023 | 178.95 | 181.00 | 180.00 | 180.60 | 180.60 | 132 |
| 22 Dec 2023 | 179.15 | 177.20 | 174.10 | 176.22 | 176.22 | 650 |
| 21 Dec 2023 | 174.25 | 180.40 | 175.90 | 178.14 | 178.14 | 1,071 |
| 20 Dec 2023 | 174.85 | 176.59 | 175.20 | 175.88 | 175.88 | 573 |
| 19 Dec 2023 | 172.90 | 177.70 | 174.15 | 174.22 | 174.22 | 2,711 |
| 18 Dec 2023 | 173.60 | 176.40 | 171.20 | 173.60 | 173.60 | 2,803 |
| 15 Dec 2023 | 170.05 | 178.90 | 172.70 | 174.22 | 174.22 | 2,120 |
| 14 Dec 2023 | 161.50 | 171.85 | 160.60 | 168.85 | 168.85 | 22,805 |
| 13 Dec 2023 | 154.25 | 157.00 | 154.10 | 154.20 | 154.20 | 523 |
| 12 Dec 2023 | 158.85 | 155.90 | 153.40 | 155.21 | 155.21 | 309 |
| 11 Dec 2023 | 156.00 | 158.20 | 154.50 | 157.73 | 157.73 | 1,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.