Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.800	4.860	4.770	4.845	4.469	111,355
2026-04-29	4.805	4.855	4.790	4.810	4.436	93,937
2026-04-28	4.850	4.880	4.810	4.860	4.482	147,772
2026-04-27	4.840	4.860	4.800	4.855	4.478	94,429
2026-04-24	4.830	4.860	4.760	4.850	4.473	181,862
2026-04-23	4.850	4.850	4.750	4.770	4.399	81,285
2026-04-22	4.735	4.840	4.730	4.800	4.427	154,476
2026-04-21	4.740	4.800	4.735	4.755	4.386	246,608
2026-04-20	4.800	4.800	4.710	4.730	4.363	217,904
2026-04-17	4.735	4.835	4.730	4.790	4.418	153,972
2026-04-16	4.845	4.845	4.760	4.760	4.390	108,169
2026-04-15	4.815	4.830	4.765	4.815	4.441	98,957
2026-04-14	4.760	4.810	4.735	4.770	4.399	104,729
2026-04-13	4.685	4.715	4.665	4.705	4.340	127,556
2026-04-10	4.675	4.755	4.645	4.690	4.326	126,944
2026-04-09	4.685	4.685	4.635	4.635	4.275	119,242
2026-04-08	4.650	4.715	4.585	4.685	4.321	185,234
2026-04-07	4.615	4.665	4.510	4.515	4.164	152,776
2026-04-02	4.565	4.610	4.490	4.575	4.220	184,996
2026-04-01	4.510	4.560	4.470	4.550	4.197	125,216
2026-03-31	4.410	4.440	4.385	4.410	4.067	170,576
2026-03-30	4.385	4.385	4.310	4.380	4.040	162,343
2026-03-27	4.305	4.405	4.300	4.370	4.031	253,956
2026-03-26	4.405	4.405	4.310	4.310	3.975	303,880
2026-03-25	4.390	4.520	4.390	4.420	4.077	306,158
2026-03-24	4.510	4.545	4.420	4.440	4.095	181,386
2026-03-23	4.460	4.600	4.355	4.435	4.090	526,639
2026-03-20	4.535	4.630	4.520	4.520	4.169	205,544
2026-03-19	4.615	4.625	4.535	4.580	4.224	199,258
2026-03-18	4.705	4.725	4.615	4.625	4.266	86,610
2026-03-17	4.600	4.680	4.585	4.655	4.293	108,359
2026-03-16	4.635	4.635	4.580	4.585	4.229	114,047
2026-03-13	4.570	4.665	4.555	4.590	4.233	128,044
2026-03-12	4.625	4.635	4.560	4.605	4.247	145,521
2026-03-11	4.610	4.655	4.575	4.590	4.233	163,501
2026-03-10	4.505	4.640	4.505	4.630	4.270	159,551
2026-03-09	4.520	4.570	4.470	4.530	4.178	222,477
2026-03-06	4.615	4.690	4.550	4.590	4.233	270,667
2026-03-05	4.690	4.715	4.645	4.665	4.303	254,809
2026-03-04	4.600	4.695	4.545	4.665	4.303	188,958
2026-03-03	4.725	4.725	4.600	4.620	4.261	205,645
2026-03-02	4.690	4.805	4.620	4.770	4.399	276,126
2026-02-27	4.850	4.890	4.785	4.790	4.418	189,819
2026-02-26	4.705	4.930	4.655	4.795	4.423	318,645
2026-02-25	4.415	4.665	4.415	4.630	4.270	328,482
2026-02-24	4.645	4.660	4.405	4.405	4.063	609,861
2026-02-23	4.940	4.955	4.505	4.645	4.284	494,836
2026-02-20	4.925	4.970	4.925	4.935	4.552	126,510
2026-02-19	4.935	4.960	4.880	4.930	4.547	162,632
2026-02-18	4.895	4.990	4.895	4.935	4.552	171,894
2026-02-17	4.835	4.950	4.830	4.915	4.533	95,192
2026-02-16	4.830	4.900	4.825	4.840	4.464	130,198
2026-02-13	4.830	4.885	4.795	4.870	4.492	161,424
2026-02-12	4.910	4.910	4.790	4.825	4.450	211,424
2026-02-11	4.865	4.900	4.825	4.865	4.487	141,364
2026-02-10	4.855	4.900	4.820	4.865	4.487	180,482
2026-02-09	4.830	4.865	4.775	4.825	4.450	138,315
2026-02-06	4.720	4.835	4.705	4.800	4.427	149,613
2026-02-05	4.750	4.775	4.705	4.760	4.390	90,420
2026-02-04	4.690	4.790	4.685	4.735	4.367	117,576

← NewerPage 3 of 5 · 252 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.