Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	8.870	8.950	8.680	8.810	6.546	147,028
2022-04-29	9.000	9.110	8.870	8.870	6.591	217,574
2022-04-28	9.340	9.480	9.300	9.480	6.695	101,307
2022-04-27	9.460	9.550	9.260	9.260	6.540	123,685
2022-04-26	9.710	9.900	9.530	9.530	6.730	106,083
2022-04-25	9.630	9.720	9.600	9.720	6.865	112,985
2022-04-22	9.660	9.780	9.640	9.700	6.850	66,460
2022-04-21	9.760	9.780	9.640	9.640	6.808	60,122
2022-04-20	9.730	9.770	9.630	9.690	6.843	76,388
2022-04-19	9.680	9.810	9.620	9.670	6.829	92,008
2022-04-14	9.620	9.710	9.490	9.670	6.829	43,404
2022-04-13	9.497	9.617	9.497	9.558	6.750	61,595
2022-04-12	9.549	9.588	9.400	9.564	6.754	158,922
2022-04-11	9.627	9.689	9.521	9.586	6.770	73,563
2022-04-08	9.577	9.654	9.560	9.635	6.805	57,624
2022-04-07	9.587	9.633	9.510	9.510	6.716	79,354
2022-04-06	9.611	9.676	9.526	9.547	6.742	73,150
2022-04-05	9.607	9.750	9.607	9.654	6.818	60,513
2022-04-04	9.690	9.716	9.650	9.670	6.829	52,282
2022-04-01	9.645	9.702	9.553	9.647	6.813	64,050
2022-03-31	9.574	9.618	9.500	9.578	6.764	50,789
2022-03-30	9.532	9.614	9.479	9.513	6.718	61,106
2022-03-29	9.765	9.769	9.542	9.598	6.778	61,311
2022-03-28	9.598	9.820	9.598	9.698	6.849	70,232
2022-03-25	9.401	9.646	9.401	9.624	6.797	75,303
2022-03-24	9.637	9.637	9.445	9.450	6.674	68,856
2022-03-23	9.817	9.846	9.539	9.571	6.759	128,317
2022-03-22	9.626	9.821	9.532	9.750	6.886	97,792
2022-03-21	9.464	9.613	9.392	9.559	6.751	119,537
2022-03-18	9.781	9.859	9.394	9.398	6.637	295,417
2022-03-17	9.732	9.899	9.678	9.790	6.914	66,943
2022-03-16	9.731	9.759	9.600	9.662	6.824	99,208
2022-03-15	9.650	9.793	9.607	9.694	6.846	96,263
2022-03-14	9.651	9.838	9.572	9.638	6.807	100,199
2022-03-11	9.518	9.766	9.473	9.645	6.812	77,263
2022-03-10	9.672	9.672	9.477	9.497	6.707	60,638
2022-03-09	9.529	9.644	9.405	9.612	6.788	165,037
2022-03-08	9.329	9.549	9.260	9.400	6.639	118,524
2022-03-07	9.406	9.452	9.085	9.300	6.568	178,619
2022-03-04	9.611	9.657	9.431	9.527	6.728	102,360
2022-03-03	9.700	9.826	9.610	9.610	6.787	66,432
2022-03-02	9.700	9.783	9.700	9.720	6.865	107,049
2022-03-01	9.648	9.799	9.603	9.700	6.850	108,937
2022-02-28	9.710	9.858	9.585	9.675	6.833	104,221
2022-02-25	9.660	9.886	9.518	9.872	6.972	85,206
2022-02-24	9.551	9.712	9.466	9.550	6.744	160,228
2022-02-23	9.629	9.780	9.629	9.691	6.844	37,041
2022-02-22	9.628	9.758	9.562	9.653	6.817	96,860
2022-02-21	9.890	9.941	9.751	9.756	6.890	98,724
2022-02-18	9.960	10.080	9.931	9.955	7.031	61,183
2022-02-17	10.164	10.172	9.960	10.024	7.079	59,714
2022-02-16	10.000	10.102	9.977	10.098	7.132	56,020
2022-02-15	9.809	10.002	9.809	9.962	7.035	61,592
2022-02-14	9.801	9.881	9.662	9.873	6.973	75,672
2022-02-11	9.887	9.939	9.801	9.907	6.997	82,500
2022-02-10	9.950	9.970	9.858	9.922	7.007	52,954
2022-02-09	9.990	10.060	9.900	9.936	7.017	65,355
2022-02-08	9.866	9.951	9.808	9.941	7.021	55,791
2022-02-07	9.950	9.950	9.770	9.802	6.922	65,871
2022-02-04	9.980	10.034	9.850	9.901	6.992	80,639

← NewerPage 20 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.