Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	6.660	6.810	6.660	6.800	5.053	43,889
2022-10-14	6.580	6.690	6.560	6.620	4.919	46,429
2022-10-13	6.480	6.660	6.330	6.500	4.830	64,269
2022-10-12	6.690	6.690	6.470	6.470	4.808	131,265
2022-10-11	6.660	6.700	6.520	6.680	4.964	47,987
2022-10-10	6.610	6.680	6.590	6.650	4.941	35,321
2022-10-07	6.810	6.900	6.650	6.700	4.979	36,152
2022-10-06	6.840	6.890	6.780	6.830	5.075	50,402
2022-10-05	7.120	7.200	6.720	6.790	5.045	68,214
2022-10-04	7.140	7.170	7.000	7.170	5.328	46,597
2022-10-03	7.000	7.110	6.920	7.100	5.276	64,155
2022-09-30	6.690	7.070	6.690	7.060	5.246	145,573
2022-09-29	6.590	6.810	6.550	6.780	5.038	145,724
2022-09-28	6.440	6.670	6.230	6.650	4.941	169,560
2022-09-27	6.640	6.700	6.500	6.500	4.830	96,291
2022-09-26	6.630	6.780	6.570	6.590	4.897	109,785
2022-09-23	7.050	7.050	6.700	6.780	5.038	99,575
2022-09-22	7.300	7.310	7.030	7.080	5.261	60,923
2022-09-21	7.390	7.430	7.330	7.370	5.476	44,226
2022-09-20	7.700	7.730	7.400	7.430	5.521	56,597
2022-09-19	7.710	7.720	7.560	7.650	5.684	46,272
2022-09-16	7.430	7.730	7.400	7.670	5.699	302,075
2022-09-15	7.810	7.810	7.430	7.510	5.580	175,415
2022-09-14	7.940	8.020	7.820	7.830	5.818	95,063
2022-09-13	8.200	8.220	7.900	7.950	5.907	51,914
2022-09-12	8.150	8.220	8.010	8.140	6.049	104,889
2022-09-09	8.120	8.300	8.050	8.090	6.011	82,497
2022-09-08	8.020	8.110	8.000	8.070	5.997	66,009
2022-09-07	8.150	8.160	8.000	8.050	5.982	45,229
2022-09-06	8.190	8.200	8.030	8.200	6.093	33,919
2022-09-05	8.110	8.310	8.100	8.160	6.063	40,813
2022-09-02	8.300	8.320	8.070	8.130	6.041	37,119
2022-09-01	8.210	8.210	7.970	8.180	6.078	68,658
2022-08-31	8.180	8.230	8.090	8.160	6.063	50,863
2022-08-30	8.220	8.250	8.120	8.120	6.034	40,543
2022-08-29	8.190	8.240	8.140	8.190	6.086	28,075
2022-08-26	8.290	8.290	8.160	8.160	6.063	37,922
2022-08-25	8.400	8.400	8.240	8.240	6.123	43,806
2022-08-24	8.380	8.420	8.290	8.360	6.212	36,871
2022-08-23	8.480	8.540	8.380	8.440	6.272	30,429
2022-08-22	8.500	8.550	8.430	8.540	6.346	35,561
2022-08-19	8.790	8.790	8.500	8.520	6.331	19,402
2022-08-18	8.630	8.790	8.600	8.740	6.494	25,117
2022-08-17	8.740	8.740	8.530	8.570	6.368	28,747
2022-08-16	8.650	8.900	8.630	8.680	6.450	31,647
2022-08-15	8.740	8.820	8.660	8.700	6.465	28,336
2022-08-12	8.650	8.770	8.590	8.770	6.517	42,073
2022-08-11	8.650	8.660	8.590	8.600	6.390	8,997
2022-08-10	8.650	8.660	8.510	8.660	6.435	15,938
2022-08-09	8.560	8.700	8.560	8.660	6.435	26,955
2022-08-08	8.700	8.700	8.590	8.610	6.398	29,117
2022-08-05	8.600	8.650	8.570	8.650	6.428	24,574
2022-08-04	8.530	8.640	8.530	8.640	6.420	12,128
2022-08-03	8.540	8.580	8.490	8.580	6.376	27,911
2022-08-02	8.430	8.500	8.340	8.480	6.301	31,074
2022-08-01	8.660	8.660	8.420	8.430	6.264	32,779
2022-07-29	8.580	8.650	8.530	8.600	6.390	43,876
2022-07-28	8.460	8.550	8.360	8.550	6.353	28,595
2022-07-27	8.560	8.560	8.360	8.490	6.309	29,574
2022-07-26	8.450	8.550	8.360	8.530	6.338	34,491

← NewerPage 18 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.