XETRA - Delayed Quote
EUR
Hypoport SE (HYQ.DE)
81.50
+0.05
(+0.06%)
At close: October 30 at 5:35:29 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
81.30 | 82.90 | 80.80 | 81.50 | 81.50 | 10,705 |
|
Oct 29, 2026
|
79.30 | 81.70 | 78.10 | 81.45 | 81.45 | 16,597 |
|
Oct 28, 2026
|
80.75 | 83.00 | 79.10 | 79.20 | 79.20 | 16,888 |
|
Oct 27, 2026
|
81.95 | 85.00 | 80.45 | 81.30 | 81.30 | 18,233 |
|
Oct 26, 2026
|
84.10 | 85.10 | 81.35 | 81.35 | 81.35 | 22,249 |
|
Oct 23, 2026
|
83.00 | 84.00 | 82.50 | 83.70 | 83.70 | 15,161 |
|
Oct 22, 2026
|
84.00 | 85.50 | 81.20 | 82.65 | 82.65 | 21,815 |
|
Oct 21, 2026
|
79.80 | 85.00 | 79.00 | 85.00 | 85.00 | 32,103 |
|
Oct 20, 2026
|
78.20 | 80.55 | 77.15 | 79.85 | 79.85 | 37,175 |
|
Oct 19, 2026
|
77.15 | 80.20 | 77.05 | 78.70 | 78.70 | 13,271 |
|
Oct 16, 2026
|
74.05 | 80.55 | 73.55 | 77.95 | 77.95 | 54,531 |
|
Oct 15, 2026
|
69.90 | 73.15 | 68.95 | 73.15 | 73.15 | 49,465 |
|
Oct 14, 2026
|
67.00 | 71.15 | 67.00 | 69.90 | 69.90 | 93,531 |
|
Oct 13, 2026
|
67.75 | 68.45 | 67.10 | 68.45 | 68.45 | 52,408 |
|
Oct 12, 2026
|
68.00 | 69.00 | 67.50 | 67.80 | 67.80 | 31,652 |
|
Oct 9, 2026
|
67.65 | 68.30 | 67.25 | 67.60 | 67.60 | 15,491 |
|
Oct 8, 2026
|
67.30 | 68.15 | 67.05 | 67.75 | 67.75 | 12,274 |
|
Oct 7, 2026
|
67.75 | 68.70 | 67.20 | 67.70 | 67.70 | 15,440 |
|
Oct 6, 2026
|
69.00 | 70.95 | 68.05 | 68.20 | 68.20 | 18,691 |
|
Oct 5, 2026
|
68.50 | 69.15 | 67.60 | 69.00 | 69.00 | 10,150 |
|
Oct 2, 2026
|
68.50 | 70.25 | 67.15 | 68.00 | 68.00 | 16,419 |
|
Oct 1, 2026
|
67.70 | 70.20 | 67.35 | 67.85 | 67.85 | 33,723 |
|
Sep 30, 2026
|
73.60 | 73.65 | 67.00 | 67.00 | 67.00 | 51,846 |
|
Sep 29, 2026
|
73.30 | 74.90 | 72.00 | 73.60 | 73.60 | 17,545 |
|
Sep 28, 2026
|
73.35 | 74.35 | 72.45 | 73.75 | 73.75 | 16,466 |
|
Sep 25, 2026
|
69.35 | 73.30 | 69.00 | 73.00 | 73.00 | 30,094 |
|
Sep 24, 2026
|
70.65 | 71.50 | 68.00 | 68.80 | 68.80 | 45,637 |
|
Sep 23, 2026
|
76.00 | 76.60 | 69.75 | 70.55 | 70.55 | 72,788 |
|
Sep 22, 2026
|
75.80 | 76.80 | 75.50 | 75.60 | 75.60 | 22,853 |
|
Sep 21, 2026
|
75.75 | 77.95 | 75.10 | 75.60 | 75.60 | 11,533 |
|
Sep 18, 2026
|
78.00 | 79.25 | 75.45 | 75.50 | 75.50 | 22,947 |
|
Sep 17, 2026
|
77.80 | 78.90 | 77.00 | 77.95 | 77.95 | 13,752 |
|
Sep 16, 2026
|
77.50 | 78.50 | 76.40 | 77.95 | 77.95 | 19,125 |
|
Sep 15, 2026
|
75.20 | 77.45 | 75.20 | 77.45 | 77.45 | 9,340 |
|
Sep 14, 2026
|
75.50 | 77.50 | 75.45 | 76.45 | 76.45 | 17,828 |
|
Sep 11, 2026
|
77.20 | 77.95 | 76.00 | 76.55 | 76.55 | 26,806 |
|
Sep 10, 2026
|
81.70 | 82.35 | 76.80 | 76.80 | 76.80 | 27,267 |
|
Sep 9, 2026
|
81.50 | 82.85 | 81.45 | 82.20 | 82.20 | 14,697 |
|
Sep 8, 2026
|
82.95 | 83.80 | 81.35 | 82.95 | 82.95 | 20,218 |
|
Sep 7, 2026
|
84.10 | 84.85 | 82.30 | 83.10 | 83.10 | 12,568 |
|
Sep 4, 2026
|
82.00 | 85.00 | 82.00 | 84.65 | 84.65 | 14,933 |
|
Sep 3, 2026
|
81.00 | 82.65 | 79.20 | 82.15 | 82.15 | 19,877 |
|
Sep 2, 2026
|
82.50 | 83.20 | 80.50 | 81.20 | 81.20 | 20,856 |
|
Sep 1, 2026
|
87.65 | 87.65 | 82.50 | 83.30 | 83.30 | 24,705 |
|
Aug 31, 2026
|
88.25 | 89.45 | 87.85 | 87.85 | 87.85 | 16,994 |
|
Aug 28, 2026
|
88.05 | 89.60 | 87.70 | 88.50 | 88.50 | 13,849 |
|
Aug 27, 2026
|
84.50 | 88.65 | 84.00 | 87.90 | 87.90 | 20,298 |
|
Aug 26, 2026
|
82.45 | 85.95 | 81.65 | 83.85 | 83.85 | 18,296 |
|
Aug 25, 2026
|
83.00 | 84.75 | 82.35 | 82.45 | 82.45 | 14,492 |
|
Aug 24, 2026
|
83.75 | 83.90 | 81.60 | 82.55 | 82.55 | 11,425 |
|
Aug 21, 2026
|
82.95 | 83.75 | 82.00 | 83.65 | 83.65 | 10,424 |
|
Aug 20, 2026
|
82.00 | 83.40 | 81.20 | 82.20 | 82.20 | 15,772 |
|
Aug 19, 2026
|
82.00 | 82.80 | 80.50 | 82.20 | 82.20 | 12,311 |
|
Aug 18, 2026
|
86.00 | 86.25 | 81.35 | 82.00 | 82.00 | 28,171 |
|
Aug 17, 2026
|
86.70 | 87.60 | 84.80 | 86.60 | 86.60 | 12,876 |
|
Aug 14, 2026
|
85.70 | 87.55 | 84.50 | 86.25 | 86.25 | 14,479 |
|
Aug 13, 2026
|
85.45 | 89.05 | 83.05 | 84.75 | 84.75 | 12,118 |
|
Aug 12, 2026
|
82.90 | 84.85 | 81.80 | 84.75 | 84.75 | 11,234 |
|
Aug 11, 2026
|
88.00 | 88.00 | 82.40 | 83.35 | 83.35 | 28,657 |
|
Aug 10, 2026
|
88.70 | 92.00 | 86.00 | 86.15 | 86.15 | 20,585 |
|
Aug 7, 2026
|
86.60 | 88.45 | 85.75 | 87.80 | 87.80 | 12,254 |
|
Aug 6, 2026
|
85.15 | 87.20 | 85.05 | 85.35 | 85.35 | 6,361 |
|
Aug 5, 2026
|
85.95 | 86.30 | 84.00 | 84.70 | 84.70 | 9,012 |
|
Aug 4, 2026
|
85.00 | 85.90 | 84.40 | 85.45 | 85.45 | 6,423 |
|
Aug 3, 2026
|
83.80 | 86.30 | 82.70 | 84.35 | 84.35 | 11,051 |
|
Jul 31, 2026
|
83.70 | 85.05 | 82.15 | 82.15 | 82.15 | 12,498 |
|
Jul 30, 2026
|
81.10 | 85.65 | 80.20 | 83.75 | 83.75 | 11,725 |
|
Jul 29, 2026
|
80.90 | 81.70 | 79.75 | 81.60 | 81.60 | 16,633 |
|
Jul 28, 2026
|
83.90 | 84.95 | 80.70 | 81.80 | 81.80 | 15,412 |
|
Jul 27, 2026
|
85.00 | 85.50 | 83.00 | 83.90 | 83.90 | 6,160 |
|
Jul 24, 2026
|
85.00 | 86.65 | 82.50 | 83.45 | 83.45 | 8,597 |
|
Jul 23, 2026
|
84.00 | 86.15 | 81.15 | 85.00 | 85.00 | 24,048 |
|
Jul 22, 2026
|
87.00 | 87.00 | 84.10 | 84.10 | 84.10 | 10,526 |
|
Jul 21, 2026
|
89.00 | 89.00 | 87.15 | 87.20 | 87.20 | 8,973 |
|
Jul 20, 2026
|
86.75 | 88.90 | 86.75 | 88.25 | 88.25 | 7,266 |
|
Jul 17, 2026
|
88.60 | 89.30 | 86.80 | 86.80 | 86.80 | 11,680 |
|
Jul 16, 2026
|
84.40 | 90.15 | 84.00 | 90.15 | 90.15 | 10,853 |
|
Jul 15, 2026
|
85.70 | 90.65 | 84.95 | 89.15 | 89.15 | 17,245 |
|
Jul 14, 2026
|
87.00 | 87.00 | 80.20 | 85.40 | 85.40 | 23,752 |
|
Jul 13, 2026
|
85.00 | 86.35 | 83.95 | 86.15 | 86.15 | 9,654 |
|
Jul 10, 2026
|
83.40 | 85.15 | 83.25 | 85.15 | 85.15 | 11,029 |
|
Jul 9, 2026
|
86.00 | 86.00 | 81.70 | 83.35 | 83.35 | 16,785 |
|
Jul 8, 2026
|
86.20 | 86.30 | 81.90 | 83.25 | 83.25 | 14,830 |
|
Jul 7, 2026
|
89.00 | 89.85 | 86.50 | 86.75 | 86.75 | 11,082 |
|
Jul 6, 2026
|
91.00 | 93.20 | 86.00 | 88.95 | 88.95 | 17,205 |
|
Jul 3, 2026
|
87.80 | 93.05 | 86.65 | 91.95 | 91.95 | 31,882 |
|
Jul 2, 2026
|
84.85 | 87.20 | 82.80 | 87.20 | 87.20 | 9,407 |
|
Jul 1, 2026
|
86.00 | 86.00 | 82.70 | 85.80 | 85.80 | 9,021 |
|
Jun 30, 2026
|
84.20 | 86.00 | 82.55 | 83.80 | 83.80 | 7,950 |
|
Jun 29, 2026
|
83.80 | 85.00 | 82.75 | 82.95 | 82.95 | 7,699 |
|
Jun 26, 2026
|
83.00 | 83.80 | 80.50 | 83.35 | 83.35 | 12,705 |
|
Jun 25, 2026
|
82.00 | 85.85 | 81.00 | 83.40 | 83.40 | 20,037 |
|
Jun 24, 2026
|
78.25 | 81.85 | 77.50 | 81.45 | 81.45 | 15,819 |
|
Jun 23, 2026
|
78.00 | 80.65 | 77.70 | 78.60 | 78.60 | 10,009 |
|
Jun 22, 2026
|
80.85 | 81.25 | 79.20 | 79.30 | 79.30 | 11,660 |
|
Jun 19, 2026
|
79.20 | 81.75 | 78.05 | 80.60 | 80.60 | 27,254 |
|
Jun 18, 2026
|
78.90 | 80.90 | 78.30 | 80.00 | 80.00 | 21,716 |
|
Jun 17, 2026
|
78.95 | 80.00 | 78.50 | 79.60 | 79.60 | 15,499 |
|
Jun 16, 2026
|
80.15 | 81.70 | 78.00 | 78.25 | 78.25 | 19,477 |
|
Jun 15, 2026
|
81.90 | 84.30 | 81.50 | 81.50 | 81.50 | 21,081 |
|
Jun 12, 2026
|
76.75 | 82.60 | 76.75 | 79.50 | 79.50 | 31,322 |
|
Jun 11, 2026
|
73.85 | 77.45 | 73.80 | 74.75 | 74.75 | 22,480 |
|
Jun 10, 2026
|
75.45 | 76.50 | 71.80 | 74.30 | 74.30 | 35,779 |
|
Jun 9, 2026
|
77.20 | 77.70 | 75.40 | 76.55 | 76.55 | 9,197 |
|
Jun 8, 2026
|
77.60 | 78.10 | 75.40 | 76.65 | 76.65 | 14,692 |
|
Jun 5, 2026
|
80.25 | 81.25 | 78.00 | 78.00 | 78.00 | 14,075 |
|
Jun 4, 2026
|
79.55 | 82.25 | 79.00 | 80.95 | 80.95 | 11,024 |
|
Jun 3, 2026
|
81.80 | 81.90 | 78.60 | 79.40 | 79.40 | 17,347 |
|
Jun 2, 2026
|
88.00 | 88.00 | 81.90 | 82.50 | 82.50 | 18,936 |
|
Jun 1, 2026
|
86.55 | 87.50 | 84.40 | 85.85 | 85.85 | 15,616 |
|
May 29, 2026
|
88.65 | 89.70 | 84.50 | 86.95 | 86.95 | 25,919 |
|
May 28, 2026
|
83.15 | 87.35 | 83.15 | 86.90 | 86.90 | 10,568 |
|
May 27, 2026
|
81.85 | 85.85 | 80.95 | 84.70 | 84.70 | 30,506 |
|
May 26, 2026
|
81.55 | 82.10 | 79.65 | 81.45 | 81.45 | 16,311 |
|
May 25, 2026
|
80.80 | 82.50 | 79.75 | 82.50 | 82.50 | 16,699 |
|
May 22, 2026
|
82.70 | 83.50 | 78.05 | 79.00 | 79.00 | 20,951 |
|
May 21, 2026
|
80.00 | 83.40 | 79.25 | 81.65 | 81.65 | 26,892 |
|
May 20, 2026
|
79.75 | 80.25 | 76.90 | 79.75 | 79.75 | 39,118 |
|
May 19, 2026
|
81.00 | 83.35 | 79.05 | 79.65 | 79.65 | 17,388 |
|
May 18, 2026
|
81.40 | 81.65 | 77.55 | 81.05 | 81.05 | 30,741 |
|
May 15, 2026
|
87.50 | 88.85 | 81.30 | 82.75 | 82.75 | 29,170 |
|
May 14, 2026
|
84.00 | 89.90 | 82.80 | 87.85 | 87.85 | 40,009 |
|
May 13, 2026
|
80.00 | 83.00 | 78.70 | 82.50 | 82.50 | 34,738 |
|
May 12, 2026
|
78.00 | 79.00 | 75.55 | 79.00 | 79.00 | 23,656 |
|
May 11, 2026
|
82.55 | 82.55 | 77.75 | 78.95 | 78.95 | 19,695 |
|
May 8, 2026
|
76.25 | 78.70 | 75.25 | 77.75 | 77.75 | 31,654 |
|
May 7, 2026
|
80.90 | 82.35 | 78.05 | 78.60 | 78.60 | 22,879 |
|
May 6, 2026
|
79.80 | 83.45 | 78.35 | 78.65 | 78.65 | 29,152 |
|
May 5, 2026
|
81.00 | 83.10 | 78.05 | 79.50 | 79.50 | 23,828 |
|
May 4, 2026
|
84.00 | 85.00 | 81.60 | 81.95 | 81.95 | 13,124 |
|
Apr 30, 2026
|
82.55 | 83.70 | 80.45 | 81.90 | 81.90 | 16,958 |
|
Apr 29, 2026
|
87.80 | 87.90 | 81.40 | 84.45 | 84.45 | 38,398 |
|
Apr 28, 2026
|
81.00 | 81.45 | 80.00 | 80.50 | 80.50 | 9,131 |
|
Apr 27, 2026
|
81.90 | 82.65 | 80.80 | 81.05 | 81.05 | 7,505 |
|
Apr 24, 2026
|
84.60 | 85.30 | 80.55 | 81.70 | 81.70 | 15,637 |
|
Apr 23, 2026
|
85.40 | 86.45 | 84.30 | 84.85 | 84.85 | 13,785 |
|
Apr 22, 2026
|
87.60 | 88.10 | 86.00 | 87.20 | 87.20 | 16,451 |
|
Apr 21, 2026
|
87.50 | 90.40 | 86.50 | 87.25 | 87.25 | 12,838 |
|
Apr 20, 2026
|
91.50 | 92.30 | 87.50 | 87.55 | 87.55 | 26,143 |
|
Apr 17, 2026
|
92.40 | 95.10 | 91.00 | 93.75 | 93.75 | 35,431 |
|
Apr 16, 2026
|
90.00 | 95.30 | 89.60 | 92.50 | 92.50 | 32,460 |
|
Apr 15, 2026
|
85.00 | 91.95 | 84.90 | 89.65 | 89.65 | 43,904 |
|
Apr 14, 2026
|
78.70 | 82.20 | 78.70 | 81.30 | 81.30 | 26,007 |
|
Apr 13, 2026
|
78.55 | 79.50 | 76.00 | 78.70 | 78.70 | 20,816 |
|
Apr 10, 2026
|
76.75 | 83.20 | 76.70 | 80.85 | 80.85 | 37,316 |
|
Apr 9, 2026
|
79.15 | 79.50 | 76.60 | 76.65 | 76.65 | 17,754 |
|
Apr 8, 2026
|
77.50 | 82.00 | 77.20 | 80.35 | 80.35 | 34,614 |
|
Apr 7, 2026
|
75.10 | 76.85 | 72.20 | 72.25 | 72.25 | 25,313 |
|
Apr 2, 2026
|
70.90 | 77.50 | 69.80 | 75.70 | 75.70 | 40,859 |
|
Apr 1, 2026
|
74.00 | 74.10 | 68.70 | 72.40 | 72.40 | 52,014 |
|
Mar 31, 2026
|
73.00 | 73.20 | 70.30 | 70.90 | 70.90 | 55,992 |
|
Mar 30, 2026
|
72.30 | 73.00 | 68.20 | 71.40 | 71.40 | 69,885 |
|
Mar 27, 2026
|
74.40 | 74.60 | 70.40 | 70.40 | 70.40 | 27,231 |
|
Mar 26, 2026
|
74.10 | 75.70 | 71.00 | 75.00 | 75.00 | 35,561 |
|
Mar 25, 2026
|
76.40 | 78.70 | 73.80 | 75.00 | 75.00 | 38,943 |
|
Mar 24, 2026
|
76.40 | 76.40 | 72.00 | 73.30 | 73.30 | 44,341 |
|
Mar 23, 2026
|
76.50 | 80.10 | 73.10 | 76.40 | 76.40 | 43,858 |
|
Mar 20, 2026
|
81.50 | 83.00 | 76.90 | 76.90 | 76.90 | 35,323 |
|
Mar 19, 2026
|
86.00 | 86.60 | 77.40 | 78.90 | 78.90 | 58,896 |
|
Mar 18, 2026
|
82.50 | 93.60 | 82.50 | 86.70 | 86.70 | 67,430 |
|
Mar 17, 2026
|
79.50 | 83.00 | 77.10 | 83.00 | 83.00 | 65,359 |
|
Mar 16, 2026
|
87.40 | 87.50 | 77.20 | 80.00 | 80.00 | 78,911 |
|
Mar 13, 2026
|
78.90 | 79.80 | 77.50 | 79.80 | 79.80 | 43,306 |
|
Mar 12, 2026
|
82.70 | 83.80 | 79.20 | 79.70 | 79.70 | 76,990 |
|
Mar 11, 2026
|
87.10 | 88.40 | 83.30 | 83.80 | 83.80 | 16,331 |
|
Mar 10, 2026
|
91.20 | 91.20 | 88.00 | 88.00 | 88.00 | 10,178 |
|
Mar 9, 2026
|
88.90 | 92.20 | 88.80 | 89.20 | 89.20 | 8,961 |
|
Mar 6, 2026
|
93.30 | 94.80 | 91.00 | 91.80 | 91.80 | 22,168 |
|
Mar 5, 2026
|
88.90 | 94.90 | 86.90 | 91.80 | 91.80 | 20,409 |
|
Mar 4, 2026
|
87.40 | 90.20 | 85.20 | 89.40 | 89.40 | 12,046 |
|
Mar 3, 2026
|
88.80 | 89.90 | 86.80 | 86.90 | 86.90 | 22,412 |
|
Mar 2, 2026
|
90.80 | 92.30 | 88.30 | 90.20 | 90.20 | 27,414 |
|
Feb 27, 2026
|
89.90 | 94.30 | 88.20 | 92.00 | 92.00 | 71,070 |
|
Feb 26, 2026
|
82.60 | 84.50 | 80.10 | 84.30 | 84.30 | 21,213 |
|
Feb 25, 2026
|
80.20 | 82.40 | 79.50 | 82.40 | 82.40 | 26,066 |
|
Feb 24, 2026
|
80.50 | 81.00 | 77.10 | 79.90 | 79.90 | 40,659 |
|
Feb 23, 2026
|
83.00 | 83.00 | 78.90 | 79.50 | 79.50 | 40,713 |
|
Feb 20, 2026
|
84.70 | 85.90 | 83.40 | 83.40 | 83.40 | 14,773 |
|
Feb 19, 2026
|
82.90 | 86.90 | 82.80 | 83.90 | 83.90 | 53,689 |
|
Feb 18, 2026
|
84.60 | 85.20 | 82.90 | 83.20 | 83.20 | 24,724 |
|
Feb 17, 2026
|
84.40 | 84.50 | 82.60 | 83.30 | 83.30 | 28,472 |
|
Feb 16, 2026
|
87.70 | 87.70 | 84.20 | 84.30 | 84.30 | 19,119 |
|
Feb 13, 2026
|
85.80 | 87.20 | 85.40 | 85.40 | 85.40 | 13,624 |
|
Feb 12, 2026
|
86.80 | 87.20 | 85.10 | 86.00 | 86.00 | 54,481 |
|
Feb 11, 2026
|
93.40 | 93.40 | 86.70 | 86.70 | 86.70 | 31,232 |
|
Feb 10, 2026
|
95.00 | 95.20 | 92.80 | 93.70 | 93.70 | 24,180 |
|
Feb 9, 2026
|
90.10 | 95.00 | 89.70 | 94.30 | 94.30 | 47,357 |
|
Feb 6, 2026
|
88.20 | 89.30 | 85.50 | 88.70 | 88.70 | 23,114 |
|
Feb 5, 2026
|
90.00 | 91.20 | 87.70 | 88.80 | 88.80 | 36,980 |
|
Feb 4, 2026
|
93.10 | 93.30 | 89.20 | 90.10 | 90.10 | 37,723 |
|
Feb 3, 2026
|
95.50 | 95.50 | 91.70 | 91.80 | 91.80 | 30,698 |
|
Feb 2, 2026
|
97.70 | 98.70 | 95.00 | 95.00 | 95.00 | 25,870 |
|
Jan 30, 2026
|
100.00 | 100.80 | 97.90 | 98.70 | 98.70 | 15,639 |
|
Jan 29, 2026
|
101.00 | 101.00 | 98.60 | 99.50 | 99.50 | 18,226 |
|
Jan 28, 2026
|
102.40 | 102.60 | 101.40 | 101.60 | 101.60 | 9,158 |
|
Jan 27, 2026
|
105.60 | 106.00 | 100.40 | 102.20 | 102.20 | 25,723 |
|
Jan 26, 2026
|
102.80 | 105.80 | 102.60 | 105.20 | 105.20 | 18,803 |
|
Jan 23, 2026
|
102.80 | 103.20 | 101.00 | 102.60 | 102.60 | 22,892 |
|
Jan 22, 2026
|
104.00 | 104.40 | 100.20 | 103.20 | 103.20 | 19,969 |
|
Jan 21, 2026
|
103.00 | 104.00 | 97.30 | 101.80 | 101.80 | 92,000 |
|
Jan 20, 2026
|
116.00 | 116.00 | 103.00 | 103.00 | 103.00 | 96,934 |
|
Jan 19, 2026
|
124.40 | 125.80 | 123.40 | 123.60 | 123.60 | 7,790 |
|
Jan 16, 2026
|
125.80 | 127.00 | 124.80 | 126.40 | 126.40 | 10,835 |
|
Jan 15, 2026
|
127.60 | 128.80 | 125.00 | 125.60 | 125.60 | 9,132 |
|
Jan 14, 2026
|
129.40 | 130.80 | 126.40 | 127.40 | 127.40 | 14,898 |
|
Jan 13, 2026
|
132.80 | 134.40 | 128.40 | 130.80 | 130.80 | 21,115 |
|
Jan 12, 2026
|
128.80 | 132.20 | 128.20 | 131.00 | 131.00 | 18,656 |
|
Jan 9, 2026
|
126.80 | 129.00 | 126.20 | 128.80 | 128.80 | 10,654 |
|
Jan 8, 2026
|
127.40 | 128.20 | 124.60 | 126.20 | 126.20 | 8,180 |
|
Jan 7, 2026
|
127.80 | 128.00 | 125.40 | 128.00 | 128.00 | 11,252 |
|
Jan 6, 2026
|
128.40 | 128.80 | 127.00 | 127.40 | 127.40 | 9,624 |
|
Jan 5, 2026
|
127.00 | 130.80 | 126.80 | 129.80 | 129.80 | 8,983 |
|
Jan 2, 2026
|
129.00 | 131.80 | 126.40 | 126.40 | 126.40 | 10,845 |
|
Dec 30, 2025
|
127.60 | 129.80 | 127.60 | 128.40 | 128.40 | 7,494 |
|
Dec 29, 2025
|
126.00 | 129.00 | 125.60 | 127.80 | 127.80 | 7,934 |
|
Dec 23, 2025
|
124.00 | 129.00 | 123.40 | 126.40 | 126.40 | 20,566 |
|
Dec 22, 2025
|
125.20 | 128.60 | 122.60 | 125.00 | 125.00 | 28,923 |
|
Dec 19, 2025
|
126.20 | 127.60 | 122.80 | 125.20 | 125.20 | 15,029 |
|
Dec 18, 2025
|
123.40 | 127.20 | 121.80 | 126.60 | 126.60 | 7,870 |
|
Dec 17, 2025
|
123.80 | 124.40 | 121.80 | 123.60 | 123.60 | 10,696 |
|
Dec 16, 2025
|
122.60 | 124.60 | 122.00 | 123.60 | 123.60 | 12,922 |
|
Dec 15, 2025
|
127.40 | 127.80 | 123.60 | 124.80 | 124.80 | 12,128 |
|
Dec 12, 2025
|
129.40 | 132.80 | 126.80 | 127.00 | 127.00 | 19,800 |
|
Dec 11, 2025
|
127.80 | 129.80 | 126.00 | 129.00 | 129.00 | 13,878 |
|
Dec 10, 2025
|
127.20 | 129.60 | 126.60 | 129.00 | 129.00 | 7,392 |
|
Dec 9, 2025
|
129.20 | 129.80 | 125.40 | 126.00 | 126.00 | 13,712 |
|
Dec 8, 2025
|
135.40 | 135.60 | 127.00 | 129.40 | 129.40 | 18,552 |
|
Dec 5, 2025
|
137.00 | 138.40 | 133.40 | 134.20 | 134.20 | 15,195 |
|
Dec 4, 2025
|
132.40 | 136.80 | 132.40 | 136.40 | 136.40 | 22,665 |
|
Dec 3, 2025
|
134.20 | 134.20 | 128.40 | 130.20 | 130.20 | 26,181 |
|
Dec 2, 2025
|
135.60 | 135.60 | 129.00 | 133.60 | 133.60 | 31,458 |
|
Dec 1, 2025
|
123.20 | 123.80 | 120.20 | 123.40 | 123.40 | 13,270 |
|
Nov 28, 2025
|
125.20 | 126.00 | 122.60 | 124.60 | 124.60 | 10,325 |
|
Nov 27, 2025
|
124.60 | 128.60 | 123.60 | 126.00 | 126.00 | 14,900 |
|
Nov 26, 2025
|
121.00 | 125.00 | 120.20 | 124.00 | 124.00 | 25,523 |
|
Nov 25, 2025
|
116.60 | 121.20 | 115.20 | 119.60 | 119.60 | 24,624 |
|
Nov 24, 2025
|
116.60 | 118.60 | 114.80 | 116.60 | 116.60 | 21,966 |
|
Nov 21, 2025
|
117.00 | 121.60 | 114.60 | 116.00 | 116.00 | 31,816 |
|
Nov 20, 2025
|
122.00 | 122.40 | 116.00 | 118.40 | 118.40 | 26,414 |
|
Nov 19, 2025
|
107.20 | 120.60 | 107.20 | 118.80 | 118.80 | 54,241 |
|
Nov 18, 2025
|
104.60 | 105.60 | 102.00 | 104.00 | 104.00 | 25,187 |
|
Nov 17, 2025
|
109.00 | 109.60 | 105.60 | 106.20 | 106.20 | 22,403 |
|
Nov 14, 2025
|
110.20 | 112.40 | 108.20 | 109.00 | 109.00 | 29,441 |
|
Nov 13, 2025
|
114.00 | 115.80 | 109.80 | 111.40 | 111.40 | 22,306 |
|
Nov 12, 2025
|
116.60 | 117.60 | 112.60 | 112.60 | 112.60 | 27,280 |
|
Nov 11, 2025
|
120.00 | 120.20 | 113.20 | 115.40 | 115.40 | 28,916 |
|
Nov 10, 2025
|
124.40 | 128.60 | 116.40 | 119.40 | 119.40 | 54,494 |
|
Nov 7, 2025
|
120.20 | 120.40 | 114.60 | 114.60 | 114.60 | 20,803 |
|
Nov 6, 2025
|
120.60 | 122.00 | 118.60 | 118.60 | 118.60 | 17,029 |
|
Nov 5, 2025
|
121.40 | 123.00 | 120.00 | 120.20 | 120.20 | 20,712 |
|
Nov 4, 2025
|
124.80 | 125.80 | 121.80 | 123.00 | 123.00 | 22,192 |
|
Nov 3, 2025
|
129.00 | 133.80 | 126.00 | 126.60 | 126.60 | 21,814 |
|
Oct 31, 2025
|
131.00 | 131.80 | 129.20 | 129.40 | 129.40 | 8,566 |
|
Oct 30, 2025
|
126.00 | 131.40 | 125.80 | 129.80 | 129.80 | 11,513 |
