Hamborner REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.090 | 5.160 | 5.090 | 5.110 | 4.713 | 186,770 |
| 2025-11-04 | 5.120 | 5.150 | 5.080 | 5.110 | 4.713 | 105,053 |
| 2025-11-03 | 5.170 | 5.190 | 5.120 | 5.150 | 4.750 | 193,933 |
| 2025-10-31 | 5.300 | 5.300 | 5.180 | 5.190 | 4.787 | 209,989 |
| 2025-10-30 | 5.270 | 5.280 | 5.190 | 5.200 | 4.796 | 226,108 |
| 2025-10-29 | 5.300 | 5.350 | 5.280 | 5.280 | 4.870 | 115,561 |
| 2025-10-28 | 5.260 | 5.330 | 5.260 | 5.310 | 4.898 | 132,425 |
| 2025-10-27 | 5.180 | 5.300 | 5.180 | 5.290 | 4.879 | 220,698 |
| 2025-10-24 | 5.220 | 5.240 | 5.180 | 5.180 | 4.778 | 66,161 |
| 2025-10-23 | 5.220 | 5.270 | 5.180 | 5.260 | 4.851 | 130,072 |
| 2025-10-22 | 5.220 | 5.240 | 5.180 | 5.180 | 4.778 | 337,840 |
| 2025-10-21 | 5.210 | 5.240 | 5.190 | 5.220 | 4.815 | 117,303 |
| 2025-10-20 | 5.250 | 5.260 | 5.190 | 5.220 | 4.815 | 108,258 |
| 2025-10-17 | 5.360 | 5.360 | 5.210 | 5.210 | 4.805 | 109,611 |
| 2025-10-16 | 5.270 | 5.330 | 5.240 | 5.310 | 4.898 | 142,026 |
| 2025-10-15 | 5.310 | 5.320 | 5.230 | 5.260 | 4.851 | 197,140 |
| 2025-10-14 | 5.330 | 5.390 | 5.290 | 5.310 | 4.898 | 142,022 |
| 2025-10-13 | 5.430 | 5.430 | 5.330 | 5.330 | 4.916 | 95,468 |
| 2025-10-10 | 5.310 | 5.420 | 5.310 | 5.380 | 4.962 | 68,045 |
| 2025-10-09 | 5.380 | 5.430 | 5.310 | 5.340 | 4.925 | 230,064 |
| 2025-10-08 | 5.500 | 5.500 | 5.350 | 5.370 | 4.953 | 268,043 |
| 2025-10-07 | 5.540 | 5.550 | 5.470 | 5.470 | 5.045 | 142,276 |
| 2025-10-06 | 5.550 | 5.560 | 5.520 | 5.550 | 5.119 | 105,416 |
| 2025-10-03 | 5.570 | 5.600 | 5.510 | 5.550 | 5.119 | 61,369 |
| 2025-10-02 | 5.560 | 5.580 | 5.530 | 5.560 | 5.128 | 69,289 |
| 2025-10-01 | 5.660 | 5.660 | 5.540 | 5.550 | 5.119 | 247,113 |
| 2025-09-30 | 5.680 | 5.690 | 5.600 | 5.680 | 5.239 | 143,155 |
| 2025-09-29 | 5.530 | 5.630 | 5.520 | 5.630 | 5.193 | 73,493 |
| 2025-09-26 | 5.540 | 5.550 | 5.520 | 5.540 | 5.110 | 33,947 |
| 2025-09-25 | 5.530 | 5.540 | 5.490 | 5.500 | 5.073 | 62,080 |
| 2025-09-24 | 5.510 | 5.580 | 5.510 | 5.540 | 5.110 | 54,949 |
| 2025-09-23 | 5.560 | 5.580 | 5.530 | 5.540 | 5.110 | 35,880 |
| 2025-09-22 | 5.500 | 5.540 | 5.470 | 5.510 | 5.082 | 141,685 |
| 2025-09-19 | 5.580 | 5.610 | 5.530 | 5.530 | 5.100 | 219,809 |
| 2025-09-18 | 5.610 | 5.670 | 5.550 | 5.550 | 5.119 | 105,274 |
| 2025-09-17 | 5.670 | 5.680 | 5.630 | 5.640 | 5.202 | 64,987 |
| 2025-09-16 | 5.740 | 5.750 | 5.650 | 5.680 | 5.239 | 114,002 |
| 2025-09-15 | 5.710 | 5.750 | 5.680 | 5.710 | 5.266 | 48,968 |
| 2025-09-12 | 5.670 | 5.700 | 5.620 | 5.660 | 5.220 | 58,250 |
| 2025-09-11 | 5.620 | 5.680 | 5.600 | 5.670 | 5.230 | 84,116 |
| 2025-09-10 | 5.700 | 5.720 | 5.600 | 5.600 | 5.165 | 135,148 |
| 2025-09-09 | 5.680 | 5.710 | 5.680 | 5.700 | 5.257 | 30,439 |
| 2025-09-08 | 5.740 | 5.740 | 5.670 | 5.670 | 5.230 | 34,164 |
| 2025-09-05 | 5.640 | 5.680 | 5.630 | 5.680 | 5.239 | 64,720 |
| 2025-09-04 | 5.650 | 5.690 | 5.640 | 5.640 | 5.202 | 59,576 |
| 2025-09-03 | 5.680 | 5.710 | 5.640 | 5.660 | 5.220 | 118,318 |
| 2025-09-02 | 5.750 | 5.750 | 5.640 | 5.660 | 5.220 | 154,527 |
| 2025-09-01 | 5.760 | 5.780 | 5.720 | 5.730 | 5.285 | 27,205 |
| 2025-08-29 | 5.790 | 5.790 | 5.720 | 5.750 | 5.303 | 44,678 |
| 2025-08-28 | 5.750 | 5.780 | 5.710 | 5.730 | 5.285 | 90,389 |
| 2025-08-27 | 5.770 | 5.770 | 5.720 | 5.740 | 5.294 | 59,882 |
| 2025-08-26 | 5.760 | 5.790 | 5.740 | 5.740 | 5.294 | 154,083 |
| 2025-08-25 | 5.850 | 5.850 | 5.760 | 5.770 | 5.322 | 71,330 |
| 2025-08-22 | 5.770 | 5.810 | 5.750 | 5.800 | 5.349 | 69,926 |
| 2025-08-21 | 5.770 | 5.810 | 5.760 | 5.770 | 5.322 | 48,522 |
| 2025-08-20 | 5.810 | 5.830 | 5.770 | 5.810 | 5.359 | 45,733 |
| 2025-08-19 | 5.780 | 5.830 | 5.750 | 5.790 | 5.340 | 41,032 |
| 2025-08-18 | 5.800 | 5.830 | 5.780 | 5.810 | 5.359 | 51,228 |
| 2025-08-15 | 5.860 | 5.860 | 5.780 | 5.780 | 5.331 | 56,432 |
| 2025-08-14 | 5.800 | 5.840 | 5.780 | 5.810 | 5.359 | 68,614 |
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.