Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.690	4.790	4.685	4.735	4.367	117,576
2026-02-03	4.715	4.750	4.660	4.665	4.303	97,363
2026-02-02	4.715	4.735	4.675	4.705	4.340	131,492
2026-01-30	4.720	4.720	4.655	4.680	4.316	140,593
2026-01-29	4.700	4.715	4.665	4.705	4.340	109,210
2026-01-28	4.605	4.685	4.600	4.685	4.321	100,671
2026-01-27	4.640	4.650	4.595	4.600	4.243	83,089
2026-01-26	4.620	4.655	4.585	4.650	4.289	117,367
2026-01-23	4.570	4.600	4.550	4.595	4.238	83,458
2026-01-22	4.510	4.615	4.510	4.570	4.215	95,436
2026-01-21	4.455	4.570	4.440	4.540	4.187	104,336
2026-01-20	4.580	4.630	4.490	4.510	4.160	121,571
2026-01-19	4.600	4.620	4.565	4.605	4.247	139,555
2026-01-16	4.600	4.660	4.580	4.625	4.266	174,795
2026-01-15	4.565	4.630	4.560	4.600	4.243	97,614
2026-01-14	4.510	4.560	4.480	4.550	4.197	180,484
2026-01-13	4.530	4.570	4.485	4.500	4.150	131,462
2026-01-12	4.535	4.580	4.505	4.525	4.174	167,416
2026-01-09	4.550	4.555	4.470	4.505	4.155	196,530
2026-01-08	4.540	4.555	4.485	4.510	4.160	91,970
2026-01-07	4.455	4.545	4.450	4.545	4.192	196,425
2026-01-06	4.455	4.485	4.430	4.430	4.086	111,958
2026-01-05	4.480	4.480	4.410	4.460	4.114	183,619
2026-01-02	4.500	4.510	4.435	4.445	4.100	178,310
2025-12-30	4.410	4.480	4.410	4.480	4.132	147,897
2025-12-29	4.405	4.470	4.405	4.430	4.086	109,580
2025-12-23	4.440	4.455	4.385	4.395	4.054	205,777
2025-12-22	4.475	4.480	4.380	4.435	4.090	149,556
2025-12-19	4.475	4.485	4.430	4.465	4.118	261,676
2025-12-18	4.420	4.480	4.405	4.480	4.132	114,081
2025-12-17	4.410	4.430	4.355	4.430	4.086	195,992
2025-12-16	4.385	4.440	4.380	4.405	4.063	179,930
2025-12-15	4.375	4.435	4.360	4.395	4.054	170,687
2025-12-12	4.335	4.400	4.330	4.365	4.026	161,369
2025-12-11	4.325	4.345	4.310	4.325	3.989	124,768
2025-12-10	4.320	4.375	4.310	4.330	3.994	146,105
2025-12-09	4.465	4.475	4.370	4.370	4.031	152,484
2025-12-08	4.540	4.560	4.450	4.460	4.114	180,093
2025-12-05	4.540	4.590	4.535	4.535	4.183	89,478
2025-12-04	4.475	4.600	4.475	4.550	4.197	69,565
2025-12-03	4.555	4.595	4.500	4.520	4.169	97,916
2025-12-02	4.625	4.655	4.570	4.570	4.215	141,979
2025-12-01	4.710	4.710	4.605	4.620	4.261	160,270
2025-11-28	4.640	4.715	4.635	4.710	4.344	205,741
2025-11-27	4.490	4.660	4.470	4.615	4.257	301,829
2025-11-26	4.365	4.515	4.335	4.480	4.132	214,801
2025-11-25	4.285	4.360	4.270	4.350	4.012	371,235
2025-11-24	4.380	4.390	4.270	4.270	3.938	3,635,896
2025-11-21	4.380	4.400	4.300	4.380	4.040	304,094
2025-11-20	4.455	4.475	4.400	4.400	4.058	310,595
2025-11-19	4.500	4.520	4.450	4.455	4.109	245,181
2025-11-18	4.580	4.580	4.500	4.510	4.160	203,635
2025-11-17	4.660	4.665	4.585	4.615	4.257	248,060
2025-11-14	4.760	4.760	4.630	4.670	4.307	251,414
2025-11-13	4.755	4.795	4.755	4.760	4.390	99,553
2025-11-12	4.795	4.815	4.735	4.785	4.413	238,128
2025-11-11	4.815	4.820	4.770	4.800	4.427	176,944
2025-11-10	4.835	4.855	4.780	4.805	4.432	236,282
2025-11-07	4.835	4.920	4.815	4.840	4.464	226,024
2025-11-06	5.130	5.130	4.810	4.825	4.450	735,147

← NewerPage 4 of 22 · 1,276 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.