Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.400	6.490	6.390	6.390	5.072	68,382
2023-06-29	6.550	6.600	6.310	6.340	5.032	136,425
2023-06-28	6.300	6.570	6.300	6.570	5.215	90,359
2023-06-27	6.540	6.550	6.220	6.300	5.000	236,036
2023-06-26	6.630	6.660	6.580	6.640	5.270	71,499
2023-06-23	6.730	6.750	6.610	6.620	5.254	49,769
2023-06-22	6.650	6.760	6.650	6.740	5.349	55,351
2023-06-21	6.780	6.790	6.660	6.700	5.318	136,848
2023-06-20	6.710	6.820	6.660	6.770	5.373	87,915
2023-06-19	6.960	6.960	6.760	6.760	5.365	58,671
2023-06-16	6.970	7.000	6.920	6.960	5.524	87,753
2023-06-15	6.940	6.960	6.900	6.960	5.524	44,995
2023-06-14	6.880	6.990	6.850	6.950	5.516	80,332
2023-06-13	7.010	7.010	6.810	6.860	5.445	56,289
2023-06-12	6.910	6.950	6.800	6.950	5.516	62,196
2023-06-09	6.840	6.890	6.810	6.880	5.461	43,211
2023-06-08	6.810	6.880	6.790	6.810	5.405	45,521
2023-06-07	6.950	6.990	6.870	6.870	5.453	65,823
2023-06-06	6.900	6.950	6.780	6.940	5.508	82,484
2023-06-05	6.890	6.940	6.830	6.920	5.492	70,849
2023-06-02	6.660	6.880	6.660	6.880	5.461	86,235
2023-06-01	6.670	6.720	6.600	6.700	5.318	76,835
2023-05-31	6.560	6.690	6.540	6.640	5.270	184,634
2023-05-30	6.640	6.670	6.560	6.610	5.246	77,503
2023-05-29	6.640	6.650	6.570	6.620	5.254	44,014
2023-05-26	6.600	6.620	6.510	6.600	5.238	93,528
2023-05-25	6.700	6.700	6.580	6.600	5.238	94,571
2023-05-24	6.680	6.680	6.570	6.670	5.294	70,421
2023-05-23	6.650	6.790	6.640	6.710	5.326	78,000
2023-05-22	6.700	6.750	6.640	6.700	5.318	44,305
2023-05-19	6.660	6.730	6.590	6.700	5.318	74,179
2023-05-18	6.770	6.820	6.620	6.630	5.262	56,069
2023-05-17	6.830	6.830	6.710	6.750	5.357	76,789
2023-05-16	6.910	6.920	6.840	6.860	5.445	37,805
2023-05-15	6.910	6.940	6.810	6.920	5.492	65,411
2023-05-12	6.900	6.910	6.830	6.880	5.461	84,534
2023-05-11	7.000	7.000	6.880	6.910	5.484	90,773
2023-05-10	7.150	7.150	6.920	7.000	5.556	63,199
2023-05-09	7.110	7.140	7.020	7.120	5.651	135,269
2023-05-08	7.060	7.110	7.000	7.110	5.643	59,109
2023-05-05	7.020	7.060	6.990	7.060	5.603	82,428
2023-05-04	6.980	7.040	6.900	6.990	5.548	95,904
2023-05-03	7.090	7.100	6.900	6.990	5.548	52,708
2023-05-02	7.140	7.190	7.010	7.040	5.588	42,817
2023-04-28	6.930	7.180	6.870	7.150	5.675	165,896
2023-04-27	7.400	7.400	7.250	7.370	5.476	88,303
2023-04-26	7.230	7.380	7.220	7.380	5.484	159,107
2023-04-25	7.190	7.280	7.040	7.230	5.372	135,059
2023-04-24	7.130	7.160	7.070	7.120	5.291	101,268
2023-04-21	7.060	7.130	7.020	7.130	5.298	100,984
2023-04-20	7.130	7.130	7.020	7.070	5.254	120,334
2023-04-19	7.120	7.140	7.020	7.130	5.298	190,116
2023-04-18	7.240	7.240	7.090	7.100	5.276	137,748
2023-04-17	7.220	7.240	7.160	7.220	5.365	137,108
2023-04-14	7.290	7.290	7.190	7.220	5.365	125,548
2023-04-13	7.240	7.290	7.170	7.280	5.410	106,968
2023-04-12	7.150	7.240	7.130	7.230	5.372	143,969
2023-04-11	7.240	7.250	7.110	7.140	5.306	121,850
2023-04-06	7.110	7.200	7.070	7.200	5.350	135,867
2023-04-05	7.140	7.180	7.040	7.110	5.283	180,240

← NewerPage 15 of 22 · 1,279 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.