Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	6.990	7.060	6.910	6.940	5.157	48,136
2023-01-09	6.970	7.110	6.910	7.030	5.224	47,779
2023-01-06	6.940	6.990	6.870	6.940	5.157	72,733
2023-01-05	7.060	7.140	6.920	6.940	5.157	55,952
2023-01-04	6.930	7.080	6.880	7.080	5.261	91,904
2023-01-03	6.820	6.980	6.790	6.900	5.127	109,638
2023-01-02	6.760	6.900	6.760	6.820	5.068	82,456
2022-12-30	6.820	6.870	6.710	6.730	5.001	29,320
2022-12-29	6.700	6.850	6.650	6.810	5.060	85,725
2022-12-28	6.760	6.810	6.660	6.700	4.979	93,661
2022-12-27	6.820	6.980	6.720	6.730	5.001	53,985
2022-12-23	6.750	6.850	6.710	6.770	5.031	28,355
2022-12-22	6.830	6.950	6.670	6.730	5.001	76,102
2022-12-21	6.720	6.870	6.700	6.830	5.075	101,636
2022-12-20	6.730	6.790	6.600	6.690	4.971	82,607
2022-12-19	6.770	6.870	6.670	6.780	5.038	81,465
2022-12-16	6.790	6.860	6.640	6.770	5.031	148,015
2022-12-15	7.090	7.090	6.750	6.800	5.053	207,599
2022-12-14	7.140	7.140	7.000	7.130	5.298	45,639
2022-12-13	7.000	7.200	6.920	7.080	5.261	50,148
2022-12-12	7.110	7.110	6.960	6.960	5.172	18,681
2022-12-09	7.100	7.190	7.030	7.140	5.306	33,806
2022-12-08	7.020	7.110	6.930	7.050	5.239	57,920
2022-12-07	7.130	7.230	7.010	7.010	5.209	72,412
2022-12-06	7.310	7.340	7.130	7.190	5.343	81,911
2022-12-05	7.300	7.350	7.160	7.260	5.395	73,426
2022-12-02	7.260	7.400	7.220	7.350	5.462	44,013
2022-12-01	7.360	7.510	7.250	7.270	5.402	50,629
2022-11-30	7.450	7.450	7.170	7.260	5.395	109,855
2022-11-29	7.460	7.490	7.350	7.450	5.536	54,098
2022-11-28	7.520	7.520	7.410	7.500	5.573	20,574
2022-11-25	7.520	7.590	7.400	7.530	5.595	53,992
2022-11-24	7.400	7.600	7.400	7.540	5.603	33,570
2022-11-23	7.460	7.460	7.280	7.390	5.491	19,910
2022-11-22	7.550	7.560	7.390	7.420	5.514	17,487
2022-11-21	7.520	7.610	7.450	7.570	5.625	42,608
2022-11-18	7.410	7.560	7.280	7.540	5.603	71,968
2022-11-17	7.480	7.490	7.250	7.360	5.469	84,243
2022-11-16	7.540	7.540	7.310	7.380	5.484	46,093
2022-11-15	7.620	7.800	7.490	7.600	5.647	80,840
2022-11-14	7.630	7.630	7.480	7.560	5.618	112,398
2022-11-11	7.620	7.870	7.560	7.560	5.618	67,905
2022-11-10	7.380	7.710	7.240	7.630	5.670	68,751
2022-11-09	7.380	7.390	7.250	7.330	5.447	56,114
2022-11-08	7.300	7.430	7.280	7.430	5.521	71,015
2022-11-07	7.400	7.510	7.320	7.320	5.439	35,362
2022-11-04	7.290	7.430	7.200	7.430	5.521	60,801
2022-11-03	7.300	7.300	7.130	7.250	5.387	36,450
2022-11-02	7.370	7.370	7.220	7.250	5.387	179,442
2022-11-01	7.280	7.420	7.280	7.310	5.432	38,351
2022-10-31	7.270	7.270	7.150	7.220	5.365	35,189
2022-10-28	7.220	7.270	7.100	7.210	5.358	39,072
2022-10-27	6.980	7.210	6.980	7.210	5.358	54,217
2022-10-26	7.000	7.070	6.940	7.030	5.224	69,420
2022-10-25	6.890	6.970	6.760	6.970	5.179	45,026
2022-10-24	6.870	6.920	6.720	6.920	5.142	56,367
2022-10-21	6.930	6.940	6.810	6.910	5.135	49,058
2022-10-20	6.630	6.880	6.580	6.850	5.090	46,562
2022-10-19	6.650	6.740	6.590	6.690	4.971	32,925
2022-10-18	6.850	6.850	6.670	6.700	4.979	29,286

← NewerPage 17 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.