Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	6.420	6.540	6.370	6.460	5.127	56,535
2023-09-21	6.510	6.550	6.430	6.430	5.103	18,550
2023-09-20	6.520	6.580	6.500	6.560	5.207	23,607
2023-09-19	6.360	6.530	6.360	6.500	5.159	41,378
2023-09-18	6.530	6.540	6.340	6.410	5.088	27,477
2023-09-15	6.630	6.660	6.480	6.480	5.143	60,324
2023-09-14	6.510	6.590	6.400	6.580	5.222	67,948
2023-09-13	6.490	6.510	6.380	6.500	5.159	40,319
2023-09-12	6.490	6.510	6.450	6.490	5.151	19,242
2023-09-11	6.560	6.590	6.500	6.550	5.199	18,068
2023-09-08	6.480	6.550	6.440	6.510	5.167	36,879
2023-09-07	6.470	6.500	6.430	6.480	5.143	25,151
2023-09-06	6.430	6.520	6.430	6.520	5.175	49,114
2023-09-05	6.490	6.520	6.420	6.460	5.127	38,295
2023-09-04	6.500	6.550	6.460	6.500	5.159	17,853
2023-09-01	6.730	6.730	6.550	6.550	5.199	20,072
2023-08-31	6.600	6.780	6.550	6.710	5.326	83,175
2023-08-30	6.500	6.570	6.480	6.540	5.191	40,015
2023-08-29	6.490	6.580	6.470	6.520	5.175	92,989
2023-08-28	6.390	6.460	6.390	6.460	5.127	22,814
2023-08-25	6.400	6.470	6.380	6.410	5.088	32,471
2023-08-24	6.490	6.600	6.440	6.440	5.111	50,681
2023-08-23	6.350	6.470	6.350	6.470	5.135	64,195
2023-08-22	6.380	6.450	6.360	6.410	5.088	101,303
2023-08-21	6.580	6.590	6.340	6.350	5.040	190,189
2023-08-18	6.660	6.660	6.510	6.550	5.199	40,189
2023-08-17	6.690	6.720	6.580	6.610	5.246	33,254
2023-08-16	6.600	6.740	6.590	6.710	5.326	63,783
2023-08-15	6.620	6.650	6.540	6.600	5.238	43,163
2023-08-14	6.610	6.650	6.590	6.610	5.246	34,307
2023-08-11	6.750	6.750	6.510	6.580	5.222	45,248
2023-08-10	6.540	6.820	6.510	6.770	5.373	120,732
2023-08-09	6.500	6.520	6.460	6.520	5.175	36,310
2023-08-08	6.500	6.550	6.430	6.460	5.127	34,926
2023-08-07	6.520	6.520	6.460	6.480	5.143	26,060
2023-08-04	6.500	6.560	6.490	6.550	5.199	17,320
2023-08-03	6.500	6.560	6.470	6.540	5.191	66,966
2023-08-02	6.500	6.590	6.470	6.550	5.199	85,001
2023-08-01	6.570	6.570	6.500	6.510	5.167	18,813
2023-07-31	6.610	6.610	6.530	6.580	5.222	56,158
2023-07-28	6.580	6.580	6.490	6.560	5.207	64,713
2023-07-27	6.670	6.700	6.570	6.580	5.222	77,213
2023-07-26	6.630	6.660	6.590	6.660	5.286	30,179
2023-07-25	6.660	6.670	6.580	6.650	5.278	45,866
2023-07-24	6.600	6.660	6.540	6.660	5.286	37,064
2023-07-21	6.540	6.630	6.530	6.620	5.254	26,004
2023-07-20	6.590	6.720	6.540	6.570	5.215	44,065
2023-07-19	6.370	6.560	6.370	6.530	5.183	69,746
2023-07-18	6.370	6.430	6.300	6.400	5.080	41,202
2023-07-17	6.350	6.410	6.300	6.360	5.048	61,966
2023-07-14	6.410	6.410	6.350	6.360	5.048	25,855
2023-07-13	6.420	6.430	6.330	6.380	5.064	33,347
2023-07-12	6.260	6.450	6.250	6.450	5.119	46,665
2023-07-11	6.320	6.350	6.270	6.310	5.008	47,009
2023-07-10	6.320	6.320	6.240	6.290	4.992	56,593
2023-07-07	6.320	6.350	6.230	6.320	5.016	74,837
2023-07-06	6.500	6.510	6.320	6.320	5.016	71,535
2023-07-05	6.510	6.540	6.480	6.530	5.183	76,373
2023-07-04	6.370	6.580	6.370	6.560	5.207	84,618
2023-07-03	6.450	6.450	6.360	6.400	5.080	53,509

← NewerPage 14 of 22 · 1,276 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.