Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	6.460	6.530	6.450	6.480	5.143	60,249
2024-03-11	6.430	6.480	6.410	6.480	5.143	78,119
2024-03-08	6.470	6.520	6.420	6.430	5.103	100,895
2024-03-07	6.330	6.470	6.300	6.460	5.127	80,707
2024-03-06	6.320	6.400	6.320	6.330	5.024	59,841
2024-03-05	6.270	6.350	6.260	6.350	5.040	55,757
2024-03-04	6.360	6.360	6.260	6.310	5.008	86,503
2024-03-01	6.300	6.370	6.240	6.320	5.016	108,251
2024-02-29	6.300	6.360	6.260	6.260	4.968	254,489
2024-02-28	6.360	6.370	6.270	6.320	5.016	130,257
2024-02-27	6.360	6.410	6.300	6.370	5.056	83,185
2024-02-26	6.440	6.440	6.300	6.330	5.024	107,925
2024-02-23	6.450	6.470	6.390	6.400	5.080	95,526
2024-02-22	6.360	6.430	6.330	6.430	5.103	73,098
2024-02-21	6.340	6.430	6.340	6.360	5.048	45,151
2024-02-20	6.380	6.410	6.310	6.390	5.072	56,361
2024-02-19	6.440	6.470	6.350	6.420	5.095	62,373
2024-02-16	6.420	6.420	6.340	6.410	5.088	52,301
2024-02-15	6.380	6.380	6.300	6.370	5.056	73,077
2024-02-14	6.320	6.380	6.310	6.320	5.016	44,269
2024-02-13	6.520	6.520	6.290	6.350	5.040	111,169
2024-02-12	6.460	6.550	6.460	6.520	5.175	49,959
2024-02-09	6.500	6.530	6.400	6.400	5.080	49,875
2024-02-08	6.300	6.530	6.300	6.430	5.103	116,770
2024-02-07	6.410	6.410	6.280	6.280	4.984	103,074
2024-02-06	6.410	6.450	6.320	6.420	5.095	110,755
2024-02-05	6.420	6.480	6.350	6.360	5.048	59,663
2024-02-02	6.450	6.490	6.340	6.360	5.048	89,113
2024-02-01	6.550	6.550	6.400	6.450	5.119	105,041
2024-01-31	6.580	6.590	6.480	6.550	5.199	155,223
2024-01-30	6.670	6.670	6.500	6.530	5.183	47,019
2024-01-29	6.600	6.600	6.460	6.560	5.207	103,187
2024-01-26	6.610	6.630	6.550	6.560	5.207	62,736
2024-01-25	6.660	6.670	6.550	6.650	5.278	62,945
2024-01-24	6.570	6.710	6.570	6.640	5.270	41,905
2024-01-23	6.650	6.700	6.570	6.590	5.230	69,550
2024-01-22	6.690	6.780	6.630	6.710	5.326	64,882
2024-01-19	6.790	6.790	6.680	6.700	5.318	61,641
2024-01-18	6.710	6.770	6.680	6.690	5.310	33,729
2024-01-17	6.840	6.840	6.720	6.740	5.349	57,688
2024-01-16	6.950	6.950	6.870	6.890	5.468	52,988
2024-01-15	6.990	7.000	6.900	6.930	5.500	42,379
2024-01-12	6.860	6.990	6.860	6.980	5.540	99,684
2024-01-11	7.060	7.060	6.850	6.910	5.484	107,626
2024-01-10	6.980	7.000	6.900	7.000	5.556	46,078
2024-01-09	6.900	6.960	6.860	6.950	5.516	79,580
2024-01-08	6.780	6.880	6.750	6.880	5.461	56,388
2024-01-05	6.850	6.880	6.740	6.810	5.405	27,780
2024-01-04	6.860	6.940	6.820	6.890	5.468	65,539
2024-01-03	6.850	6.910	6.800	6.800	5.397	44,142
2024-01-02	6.840	6.910	6.820	6.860	5.445	55,033
2023-12-29	6.850	6.850	6.780	6.810	5.405	15,266
2023-12-28	6.870	6.870	6.790	6.830	5.421	32,037
2023-12-27	6.830	6.860	6.770	6.820	5.413	69,229
2023-12-22	6.820	6.860	6.800	6.820	5.413	20,522
2023-12-21	6.810	6.850	6.760	6.790	5.389	49,939
2023-12-20	6.910	6.940	6.840	6.900	5.476	79,172
2023-12-19	6.860	6.910	6.800	6.880	5.461	111,080
2023-12-18	6.800	6.850	6.750	6.820	5.413	79,413
2023-12-15	6.910	6.940	6.760	6.800	5.397	124,430

← NewerPage 12 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.