Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.670	6.960	6.670	6.840	5.429	81,104
2023-12-13	6.600	6.690	6.600	6.670	5.294	49,969
2023-12-12	6.740	6.760	6.630	6.680	5.302	76,481
2023-12-11	6.700	6.760	6.680	6.700	5.318	42,357
2023-12-08	6.760	6.790	6.680	6.750	5.357	66,177
2023-12-07	6.760	6.770	6.680	6.730	5.342	114,510
2023-12-06	6.690	6.770	6.650	6.730	5.342	74,025
2023-12-05	6.500	6.750	6.470	6.750	5.357	84,598
2023-12-04	6.550	6.640	6.530	6.540	5.191	39,974
2023-12-01	6.510	6.620	6.430	6.580	5.222	50,348
2023-11-30	6.550	6.600	6.430	6.470	5.135	122,605
2023-11-29	6.540	6.610	6.530	6.570	5.215	42,272
2023-11-28	6.520	6.550	6.410	6.490	5.151	62,535
2023-11-27	6.630	6.680	6.570	6.580	5.222	22,768
2023-11-24	6.660	6.720	6.600	6.630	5.262	38,341
2023-11-23	6.700	6.750	6.670	6.670	5.294	34,688
2023-11-22	6.640	6.740	6.620	6.730	5.342	67,038
2023-11-21	6.670	6.710	6.600	6.640	5.270	104,949
2023-11-20	6.710	6.760	6.590	6.730	5.342	104,635
2023-11-17	6.640	6.700	6.630	6.690	5.310	41,939
2023-11-16	6.710	6.710	6.560	6.610	5.246	47,372
2023-11-15	6.860	6.900	6.700	6.700	5.318	55,152
2023-11-14	6.540	6.850	6.500	6.850	5.437	96,072
2023-11-13	6.580	6.580	6.450	6.500	5.159	54,876
2023-11-10	6.700	6.700	6.500	6.530	5.183	85,062
2023-11-09	6.790	6.790	6.580	6.730	5.342	58,127
2023-11-08	6.610	6.670	6.540	6.640	5.270	92,289
2023-11-07	6.670	6.670	6.560	6.560	5.207	56,220
2023-11-06	6.710	6.750	6.600	6.600	5.238	56,648
2023-11-03	6.560	6.760	6.560	6.670	5.294	84,966
2023-11-02	6.300	6.610	6.300	6.520	5.175	207,312
2023-11-01	6.270	6.290	6.200	6.260	4.968	52,634
2023-10-31	6.230	6.250	6.180	6.240	4.953	89,873
2023-10-30	6.150	6.250	6.150	6.180	4.905	83,643
2023-10-27	6.150	6.190	6.110	6.180	4.905	42,464
2023-10-26	6.180	6.200	6.070	6.190	4.913	55,177
2023-10-25	6.180	6.220	6.070	6.130	4.865	47,355
2023-10-24	6.150	6.260	6.150	6.230	4.945	31,511
2023-10-23	6.190	6.210	6.090	6.200	4.921	67,647
2023-10-20	6.150	6.250	6.110	6.240	4.953	47,826
2023-10-19	6.350	6.350	6.190	6.210	4.929	76,202
2023-10-18	6.440	6.450	6.290	6.300	5.000	49,173
2023-10-17	6.370	6.420	6.330	6.390	5.072	38,918
2023-10-16	6.320	6.340	6.280	6.330	5.024	29,638
2023-10-13	6.310	6.330	6.230	6.310	5.008	66,334
2023-10-12	6.390	6.480	6.300	6.310	5.008	37,949
2023-10-11	6.340	6.450	6.300	6.440	5.111	66,244
2023-10-10	6.350	6.430	6.300	6.320	5.016	54,600
2023-10-09	6.230	6.310	6.180	6.310	5.008	53,717
2023-10-06	6.280	6.300	6.180	6.270	4.976	63,790
2023-10-05	6.220	6.310	6.200	6.250	4.961	80,235
2023-10-04	6.230	6.330	6.170	6.210	4.929	162,953
2023-10-03	6.420	6.420	6.270	6.280	4.984	64,728
2023-10-02	6.470	6.590	6.440	6.450	5.119	61,583
2023-09-29	6.350	6.490	6.340	6.450	5.119	135,881
2023-09-28	6.300	6.380	6.270	6.310	5.008	65,093
2023-09-27	6.320	6.380	6.260	6.310	5.008	75,030
2023-09-26	6.390	6.400	6.300	6.310	5.008	60,262
2023-09-25	6.480	6.520	6.350	6.370	5.056	56,412
2023-09-22	6.420	6.540	6.370	6.460	5.127	56,535

← NewerPage 13 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.