Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	9.980	10.034	9.850	9.901	6.992	80,639
2022-02-03	9.870	10.076	9.870	9.881	6.978	90,466
2022-02-02	9.800	9.883	9.670	9.843	6.951	67,852
2022-02-01	9.835	9.895	9.708	9.750	6.886	51,214
2022-01-31	9.856	9.896	9.704	9.763	6.895	72,635
2022-01-28	9.849	9.870	9.748	9.784	6.910	49,085
2022-01-27	9.653	9.918	9.653	9.858	6.962	73,312
2022-01-26	9.716	9.799	9.676	9.750	6.886	39,100
2022-01-25	9.566	9.703	9.550	9.654	6.818	90,403
2022-01-24	9.747	9.747	9.560	9.628	6.800	121,651
2022-01-21	9.700	9.793	9.663	9.713	6.860	35,112
2022-01-20	9.780	9.804	9.710	9.732	6.873	55,415
2022-01-19	9.880	9.880	9.743	9.780	6.907	54,682
2022-01-18	9.851	9.885	9.788	9.862	6.965	80,066
2022-01-17	9.992	10.014	9.853	9.900	6.992	67,788
2022-01-14	9.998	10.098	9.938	10.000	7.062	74,612
2022-01-13	9.967	10.078	9.950	10.050	7.098	30,925
2022-01-12	10.058	10.074	9.929	9.988	7.054	52,743
2022-01-11	10.096	10.104	9.984	9.995	7.059	39,805
2022-01-10	10.000	10.068	9.905	10.030	7.083	61,591
2022-01-07	10.010	10.074	9.909	9.955	7.031	41,785
2022-01-06	10.174	10.174	10.024	10.044	7.093	46,910
2022-01-05	10.308	10.314	10.168	10.262	7.247	54,682
2022-01-04	10.240	10.252	10.132	10.244	7.235	54,977
2022-01-03	10.018	10.240	10.000	10.234	7.228	76,429
2021-12-30	9.978	10.018	9.917	10.018	7.075	141,680
2021-12-29	9.978	9.979	9.853	9.936	7.017	61,382
2021-12-28	9.858	9.968	9.858	9.914	7.002	35,081
2021-12-27	9.881	9.980	9.815	9.861	6.964	32,728
2021-12-23	9.915	9.962	9.880	9.880	6.978	34,236
2021-12-22	9.955	9.955	9.861	9.891	6.985	47,003
2021-12-21	9.888	9.967	9.860	9.963	7.036	75,809
2021-12-20	9.750	9.910	9.750	9.850	6.956	98,176
2021-12-17	9.919	9.950	9.813	9.950	7.027	128,970
2021-12-16	9.801	9.930	9.801	9.883	6.980	177,732
2021-12-15	9.780	9.879	9.780	9.868	6.969	78,318
2021-12-14	9.799	9.925	9.760	9.809	6.927	151,191
2021-12-13	9.537	9.800	9.524	9.749	6.885	128,666
2021-12-10	9.504	9.524	9.413	9.500	6.709	63,139
2021-12-09	9.568	9.610	9.500	9.505	6.713	37,124
2021-12-08	9.493	9.581	9.420	9.527	6.728	94,748
2021-12-07	9.481	9.500	9.420	9.433	6.662	50,088
2021-12-06	9.405	9.448	9.351	9.438	6.665	60,213
2021-12-03	9.266	9.424	9.266	9.327	6.587	73,807
2021-12-02	9.399	9.400	9.146	9.309	6.574	183,452
2021-12-01	9.461	9.475	9.366	9.421	6.653	108,599
2021-11-30	9.410	9.500	9.373	9.426	6.657	139,258
2021-11-29	9.688	9.688	9.455	9.487	6.700	109,156
2021-11-26	9.600	9.745	9.600	9.618	6.793	142,510
2021-11-25	9.754	9.849	9.715	9.849	6.956	61,950
2021-11-24	9.570	9.783	9.529	9.764	6.896	89,762
2021-11-23	9.654	9.734	9.508	9.508	6.715	138,704
2021-11-22	9.698	9.760	9.580	9.609	6.786	136,318
2021-11-19	9.780	9.807	9.630	9.761	6.894	102,330
2021-11-18	9.739	9.768	9.688	9.767	6.898	52,620
2021-11-17	9.798	9.798	9.712	9.730	6.872	89,339
2021-11-16	9.807	9.932	9.803	9.809	6.927	33,341
2021-11-15	9.750	9.888	9.739	9.870	6.970	69,427
2021-11-12	9.832	9.850	9.742	9.761	6.894	82,611
2021-11-11	9.832	9.832	9.745	9.799	6.920	86,344

← NewerPage 21 of 22 · 1,280 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.