Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.290	7.300	7.130	7.160	5.320	137,303
2023-04-03	7.350	7.400	7.230	7.270	5.402	105,559
2023-03-31	7.190	7.340	7.140	7.310	5.432	111,473
2023-03-30	7.150	7.260	7.100	7.160	5.320	116,368
2023-03-29	7.020	7.100	6.930	7.100	5.276	107,156
2023-03-28	7.220	7.310	6.940	6.980	5.187	127,841
2023-03-27	7.150	7.300	7.100	7.180	5.335	111,932
2023-03-24	7.050	7.070	6.910	7.050	5.239	179,773
2023-03-23	6.990	7.130	6.980	7.050	5.239	107,908
2023-03-22	7.170	7.170	6.980	7.000	5.202	105,419
2023-03-21	7.230	7.300	7.130	7.180	5.335	41,545
2023-03-20	7.060	7.300	6.990	7.230	5.372	86,835
2023-03-17	7.250	7.260	7.050	7.120	5.291	143,286
2023-03-16	7.210	7.280	7.050	7.190	5.343	57,624
2023-03-15	7.300	7.300	7.060	7.150	5.313	54,332
2023-03-14	7.170	7.320	7.170	7.250	5.387	89,985
2023-03-13	7.250	7.250	7.000	7.120	5.291	140,940
2023-03-10	7.290	7.320	7.180	7.200	5.350	145,449
2023-03-09	7.480	7.480	7.270	7.380	5.484	97,433
2023-03-08	7.510	7.540	7.470	7.500	5.573	69,350
2023-03-07	7.600	7.620	7.500	7.510	5.580	49,571
2023-03-06	7.550	7.620	7.500	7.590	5.640	107,286
2023-03-03	7.490	7.540	7.440	7.530	5.595	51,239
2023-03-02	7.440	7.550	7.380	7.470	5.551	135,142
2023-03-01	7.530	7.530	7.450	7.450	5.536	68,526
2023-02-28	7.540	7.540	7.440	7.490	5.566	53,139
2023-02-27	7.410	7.620	7.410	7.560	5.618	49,290
2023-02-24	7.520	7.540	7.360	7.380	5.484	62,807
2023-02-23	7.560	7.570	7.470	7.510	5.580	56,483
2023-02-22	7.560	7.600	7.440	7.530	5.595	72,148
2023-02-21	7.600	7.650	7.510	7.600	5.647	54,789
2023-02-20	7.660	7.670	7.590	7.590	5.640	26,784
2023-02-17	7.530	7.630	7.510	7.620	5.662	43,850
2023-02-16	7.600	7.670	7.510	7.590	5.640	42,267
2023-02-15	7.620	7.630	7.550	7.620	5.662	34,079
2023-02-14	7.730	7.740	7.590	7.640	5.677	105,653
2023-02-13	7.670	7.710	7.530	7.670	5.699	40,812
2023-02-10	7.700	7.700	7.470	7.620	5.662	61,912
2023-02-09	7.590	7.750	7.590	7.710	5.729	101,545
2023-02-08	7.530	7.600	7.480	7.530	5.595	131,722
2023-02-07	7.490	7.490	7.360	7.420	5.514	70,704
2023-02-06	7.620	7.650	7.420	7.510	5.580	51,436
2023-02-03	7.590	7.750	7.460	7.650	5.684	163,399
2023-02-02	7.290	7.690	7.290	7.650	5.684	205,213
2023-02-01	7.210	7.350	7.180	7.240	5.380	80,594
2023-01-31	7.270	7.270	7.090	7.190	5.343	76,545
2023-01-30	7.330	7.330	7.160	7.230	5.372	26,947
2023-01-27	7.160	7.300	7.150	7.300	5.424	59,138
2023-01-26	7.190	7.220	7.090	7.140	5.306	21,589
2023-01-25	7.180	7.180	7.110	7.140	5.306	39,619
2023-01-24	7.250	7.320	7.180	7.180	5.335	69,648
2023-01-23	7.160	7.310	7.160	7.310	5.432	58,162
2023-01-20	7.150	7.180	7.020	7.150	5.313	51,951
2023-01-19	7.120	7.190	7.060	7.100	5.276	60,996
2023-01-18	7.290	7.290	7.150	7.150	5.313	71,735
2023-01-17	7.350	7.350	7.190	7.250	5.387	67,738
2023-01-16	7.260	7.330	7.150	7.330	5.447	113,841
2023-01-13	7.250	7.320	7.200	7.240	5.380	35,424
2023-01-12	7.210	7.320	7.120	7.230	5.372	121,911
2023-01-11	6.950	7.210	6.950	7.200	5.350	115,805

← NewerPage 16 of 22 · 1,275 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.