Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	8.450	8.530	8.440	8.470	6.294	32,994
2022-07-22	8.380	8.540	8.330	8.510	6.324	29,068
2022-07-21	8.340	8.430	8.270	8.420	6.257	33,918
2022-07-20	8.410	8.460	8.340	8.400	6.242	20,101
2022-07-19	8.370	8.500	8.310	8.460	6.286	41,710
2022-07-18	8.430	8.440	8.310	8.370	6.219	14,274
2022-07-15	8.360	8.470	8.310	8.390	6.234	49,042
2022-07-14	8.340	8.470	8.200	8.390	6.234	73,558
2022-07-13	8.280	8.400	8.260	8.350	6.205	28,732
2022-07-12	8.180	8.390	8.110	8.330	6.190	62,153
2022-07-11	8.380	8.410	8.210	8.270	6.145	60,725
2022-07-08	8.550	8.550	8.350	8.390	6.234	56,882
2022-07-07	8.520	8.610	8.420	8.490	6.309	57,767
2022-07-06	8.510	8.550	8.360	8.500	6.316	86,696
2022-07-05	8.510	8.520	8.370	8.450	6.279	39,092
2022-07-04	8.520	8.520	8.370	8.450	6.279	22,200
2022-07-01	8.590	8.630	8.400	8.540	6.346	45,943
2022-06-30	8.500	8.590	8.420	8.540	6.346	65,072
2022-06-29	8.740	8.740	8.540	8.590	6.383	36,013
2022-06-28	8.720	8.800	8.660	8.750	6.502	62,689
2022-06-27	8.680	8.700	8.560	8.660	6.435	56,752
2022-06-24	8.600	8.640	8.500	8.640	6.420	64,366
2022-06-23	8.500	8.570	8.380	8.540	6.346	49,178
2022-06-22	8.450	8.560	8.360	8.510	6.324	42,538
2022-06-21	8.480	8.560	8.440	8.500	6.316	36,099
2022-06-20	8.460	8.510	8.320	8.450	6.279	22,717
2022-06-17	8.290	8.470	8.250	8.470	6.294	127,113
2022-06-16	8.350	8.360	8.160	8.240	6.123	84,690
2022-06-15	8.380	8.500	8.350	8.400	6.242	66,175
2022-06-14	8.350	8.380	8.200	8.290	6.160	58,478
2022-06-13	8.600	8.600	8.300	8.300	6.167	63,799
2022-06-10	8.830	8.830	8.620	8.670	6.442	64,262
2022-06-09	8.980	8.980	8.740	8.810	6.546	58,188
2022-06-08	8.900	8.920	8.780	8.920	6.628	74,561
2022-06-07	8.840	8.850	8.650	8.850	6.576	42,607
2022-06-06	8.790	8.800	8.630	8.800	6.539	43,627
2022-06-03	8.650	8.730	8.610	8.730	6.487	34,706
2022-06-02	8.830	8.840	8.550	8.600	6.390	34,387
2022-06-01	8.750	8.830	8.690	8.800	6.539	66,369
2022-05-31	8.820	8.820	8.590	8.700	6.465	52,051
2022-05-30	8.650	8.810	8.650	8.770	6.517	66,550
2022-05-27	8.550	8.710	8.540	8.700	6.465	76,720
2022-05-26	8.610	8.630	8.530	8.550	6.353	57,957
2022-05-25	8.510	8.620	8.450	8.600	6.390	83,733
2022-05-24	8.460	8.600	8.390	8.510	6.324	63,657
2022-05-23	8.430	8.510	8.380	8.410	6.249	44,259
2022-05-20	8.480	8.480	8.390	8.410	6.249	34,686
2022-05-19	8.480	8.480	8.360	8.430	6.264	82,345
2022-05-18	8.560	8.680	8.430	8.480	6.301	57,501
2022-05-17	8.540	8.630	8.510	8.530	6.338	49,182
2022-05-16	8.440	8.590	8.440	8.590	6.383	27,068
2022-05-13	8.450	8.570	8.380	8.390	6.234	60,923
2022-05-12	8.300	8.410	8.200	8.390	6.234	102,330
2022-05-11	8.330	8.380	8.250	8.330	6.190	66,715
2022-05-10	8.250	8.350	8.200	8.270	6.145	99,691
2022-05-09	8.440	8.450	8.110	8.110	6.026	95,116
2022-05-06	8.550	8.550	8.420	8.420	6.257	158,495
2022-05-05	8.660	8.730	8.540	8.540	6.346	64,033
2022-05-04	8.590	8.650	8.480	8.600	6.390	152,481
2022-05-03	8.880	8.890	8.600	8.610	6.398	153,241

← NewerPage 19 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.