Hamborner REIT AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	6.520	6.560	6.510	6.550	5.592	83,337
2024-08-29	6.530	6.550	6.520	6.520	5.566	51,284
2024-08-28	6.510	6.570	6.510	6.570	5.609	93,754
2024-08-27	6.590	6.590	6.510	6.530	5.575	25,522
2024-08-26	6.600	6.620	6.560	6.580	5.617	13,790
2024-08-23	6.550	6.570	6.540	6.560	5.600	20,942
2024-08-22	6.590	6.590	6.500	6.530	5.575	35,843
2024-08-21	6.500	6.590	6.500	6.590	5.626	48,360
2024-08-20	6.520	6.590	6.500	6.530	5.575	88,230
2024-08-19	6.420	6.550	6.420	6.510	5.557	57,229
2024-08-16	6.580	6.580	6.440	6.480	5.532	59,003
2024-08-15	6.590	6.590	6.530	6.530	5.575	26,693
2024-08-14	6.590	6.600	6.500	6.560	5.600	34,056
2024-08-13	6.630	6.630	6.510	6.590	5.626	36,388
2024-08-12	6.640	6.640	6.570	6.570	5.609	30,524
2024-08-09	6.540	6.630	6.480	6.600	5.634	59,320
2024-08-08	6.560	6.560	6.490	6.530	5.575	44,766
2024-08-07	6.500	6.600	6.480	6.600	5.634	59,010
2024-08-06	6.480	6.500	6.350	6.460	5.515	79,651
2024-08-05	6.500	6.570	6.380	6.490	5.540	85,431
2024-08-02	6.500	6.620	6.480	6.620	5.651	163,655
2024-08-01	6.540	6.600	6.500	6.540	5.583	70,283
2024-07-31	6.580	6.600	6.500	6.510	5.557	47,055
2024-07-30	6.530	6.590	6.510	6.550	5.592	22,340
2024-07-29	6.490	6.560	6.490	6.540	5.583	36,719
2024-07-26	6.490	6.490	6.430	6.480	5.532	132,780
2024-07-25	6.460	6.470	6.410	6.470	5.523	108,507
2024-07-24	6.540	6.540	6.450	6.470	5.523	54,222
2024-07-23	6.640	6.640	6.500	6.520	5.566	91,300
2024-07-22	6.700	6.700	6.570	6.570	5.609	52,161
2024-07-19	6.630	6.680	6.620	6.680	5.703	26,771
2024-07-18	6.680	6.700	6.600	6.690	5.711	45,917
2024-07-17	6.690	6.690	6.600	6.650	5.677	22,587
2024-07-16	6.700	6.720	6.610	6.650	5.677	49,938
2024-07-15	6.570	6.690	6.540	6.650	5.677	73,872
2024-07-12	6.590	6.620	6.410	6.570	5.609	115,612
2024-07-11	6.560	6.610	6.560	6.600	5.634	34,587
2024-07-10	6.610	6.620	6.560	6.620	5.651	35,694
2024-07-09	6.580	6.600	6.560	6.600	5.634	32,943
2024-07-08	6.640	6.660	6.570	6.570	5.609	41,844
2024-07-05	6.600	6.650	6.580	6.620	5.651	58,476
2024-07-04	6.650	6.650	6.580	6.600	5.634	109,114
2024-07-03	6.610	6.630	6.560	6.630	5.660	65,052
2024-07-02	6.520	6.620	6.520	6.590	5.626	40,916
2024-07-01	6.550	6.600	6.500	6.540	5.583	49,241
2024-06-28	6.500	6.520	6.460	6.520	5.566	38,517
2024-06-27	6.410	6.490	6.410	6.490	5.540	33,496
2024-06-26	6.510	6.510	6.450	6.450	5.506	30,170
2024-06-25	6.550	6.610	6.510	6.530	5.575	34,091
2024-06-24	6.600	6.630	6.510	6.580	5.617	57,672
2024-06-21	6.580	6.650	6.510	6.550	5.592	106,906
2024-06-20	6.450	6.610	6.450	6.610	5.643	66,352
2024-06-19	6.470	6.530	6.460	6.470	5.523	32,536
2024-06-18	6.460	6.550	6.420	6.470	5.523	88,856
2024-06-17	6.500	6.520	6.430	6.480	5.532	51,708
2024-06-14	6.530	6.540	6.430	6.480	5.532	64,898
2024-06-13	6.550	6.570	6.500	6.510	5.557	68,875
2024-06-12	6.520	6.610	6.490	6.610	5.643	63,536
2024-06-11	6.580	6.590	6.520	6.520	5.566	90,187
2024-06-10	6.650	6.650	6.560	6.620	5.651	31,915

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.3900 EUR
2025-06-27	0.4800 EUR
2024-04-26	0.4800 EUR
2023-04-28	0.4700 EUR
2022-04-29	0.4700 EUR
2021-04-30	0.1400 EUR
2020-10-09	0.4700 EUR
2020-05-07	0.4700 EUR
2019-05-08	0.4600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.