Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	6.740	6.740	6.590	6.590	5.626	65,286
2024-06-06	6.690	6.800	6.670	6.720	5.737	77,545
2024-06-05	6.690	6.730	6.610	6.670	5.694	46,745
2024-06-04	6.700	6.740	6.630	6.710	5.728	90,981
2024-06-03	6.720	6.760	6.600	6.710	5.728	130,049
2024-05-31	6.620	6.690	6.600	6.620	5.651	129,321
2024-05-30	6.570	6.670	6.530	6.670	5.694	74,262
2024-05-29	6.580	6.580	6.520	6.560	5.600	45,074
2024-05-28	6.690	6.690	6.580	6.580	5.617	37,260
2024-05-27	6.590	6.680	6.570	6.680	5.703	84,785
2024-05-24	6.520	6.640	6.510	6.600	5.634	138,202
2024-05-23	6.580	6.630	6.510	6.580	5.617	78,694
2024-05-22	6.570	6.630	6.510	6.630	5.660	80,890
2024-05-21	6.510	6.560	6.490	6.550	5.592	47,910
2024-05-20	6.540	6.570	6.520	6.520	5.566	49,412
2024-05-17	6.650	6.650	6.510	6.540	5.583	74,854
2024-05-16	6.510	6.690	6.510	6.660	5.686	69,776
2024-05-15	6.540	6.650	6.530	6.620	5.651	83,502
2024-05-14	6.490	6.550	6.490	6.550	5.592	68,768
2024-05-13	6.640	6.650	6.500	6.540	5.583	46,129
2024-05-10	6.610	6.620	6.510	6.550	5.592	66,628
2024-05-09	6.520	6.590	6.520	6.590	5.626	25,556
2024-05-08	6.530	6.640	6.510	6.570	5.609	82,633
2024-05-07	6.560	6.600	6.500	6.580	5.617	91,931
2024-05-06	6.510	6.560	6.490	6.520	5.566	69,136
2024-05-03	6.490	6.570	6.460	6.540	5.583	85,533
2024-05-02	6.390	6.510	6.370	6.490	5.540	76,668
2024-04-30	6.440	6.500	6.380	6.400	5.464	101,042
2024-04-29	6.460	6.520	6.420	6.470	5.523	88,463
2024-04-26	6.450	6.480	6.390	6.400	5.464	128,612
2024-04-25	6.830	6.870	6.780	6.830	5.421	119,001
2024-04-24	7.000	7.000	6.810	6.830	5.421	128,912
2024-04-23	6.900	7.030	6.850	6.950	5.516	127,670
2024-04-22	6.770	6.880	6.700	6.830	5.421	78,839
2024-04-19	6.680	6.760	6.650	6.740	5.349	125,890
2024-04-18	6.650	6.700	6.650	6.680	5.302	108,864
2024-04-17	6.700	6.750	6.640	6.650	5.278	155,049
2024-04-16	6.770	6.810	6.660	6.660	5.286	186,745
2024-04-15	6.750	6.840	6.750	6.780	5.381	70,413
2024-04-12	6.780	6.860	6.720	6.730	5.342	69,690
2024-04-11	6.830	6.870	6.700	6.780	5.381	121,146
2024-04-10	6.880	6.920	6.820	6.850	5.437	84,853
2024-04-09	6.940	6.940	6.820	6.860	5.445	61,168
2024-04-08	6.870	6.960	6.840	6.900	5.476	115,101
2024-04-05	6.890	6.930	6.810	6.850	5.437	77,524
2024-04-04	6.800	7.000	6.760	6.960	5.524	114,195
2024-04-03	6.740	6.840	6.710	6.750	5.357	99,317
2024-04-02	6.860	6.920	6.730	6.730	5.342	78,472
2024-03-28	6.830	6.900	6.680	6.860	5.445	125,513
2024-03-27	6.710	6.790	6.640	6.770	5.373	94,150
2024-03-26	6.760	6.780	6.680	6.710	5.326	46,018
2024-03-25	6.660	6.740	6.580	6.730	5.342	105,619
2024-03-22	6.610	6.700	6.610	6.700	5.318	34,775
2024-03-21	6.760	6.760	6.560	6.630	5.262	99,926
2024-03-20	6.620	6.640	6.570	6.620	5.254	50,091
2024-03-19	6.600	6.660	6.560	6.610	5.246	60,643
2024-03-18	6.600	6.650	6.590	6.640	5.270	53,048
2024-03-15	6.550	6.650	6.500	6.610	5.246	182,581
2024-03-14	6.510	6.610	6.380	6.510	5.167	147,290
2024-03-13	6.460	6.570	6.460	6.520	5.175	109,635

← NewerPage 11 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.