Hamborner REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.840 | 5.860 | 5.800 | 5.830 | 5.377 | 46,433 |
| 2025-08-12 | 5.900 | 5.920 | 5.810 | 5.810 | 5.359 | 85,278 |
| 2025-08-11 | 5.870 | 5.920 | 5.850 | 5.880 | 5.423 | 73,729 |
| 2025-08-08 | 5.910 | 5.930 | 5.860 | 5.870 | 5.414 | 113,125 |
| 2025-08-07 | 5.830 | 5.940 | 5.820 | 5.900 | 5.442 | 201,061 |
| 2025-08-06 | 5.750 | 5.810 | 5.750 | 5.800 | 5.349 | 71,295 |
| 2025-08-05 | 5.870 | 5.870 | 5.740 | 5.740 | 5.294 | 70,279 |
| 2025-08-04 | 5.670 | 5.750 | 5.660 | 5.750 | 5.303 | 97,204 |
| 2025-08-01 | 5.640 | 5.650 | 5.570 | 5.610 | 5.174 | 149,751 |
| 2025-07-31 | 5.650 | 5.700 | 5.640 | 5.690 | 5.248 | 86,794 |
| 2025-07-30 | 5.680 | 5.710 | 5.660 | 5.660 | 5.220 | 56,770 |
| 2025-07-29 | 5.750 | 5.760 | 5.680 | 5.700 | 5.257 | 38,112 |
| 2025-07-28 | 5.730 | 5.740 | 5.700 | 5.710 | 5.266 | 49,324 |
| 2025-07-25 | 5.720 | 5.720 | 5.640 | 5.680 | 5.239 | 72,081 |
| 2025-07-24 | 5.770 | 5.770 | 5.690 | 5.710 | 5.266 | 120,456 |
| 2025-07-23 | 5.820 | 5.820 | 5.750 | 5.750 | 5.303 | 50,762 |
| 2025-07-22 | 5.780 | 5.800 | 5.770 | 5.790 | 5.340 | 45,159 |
| 2025-07-21 | 5.800 | 5.800 | 5.770 | 5.780 | 5.331 | 58,547 |
| 2025-07-18 | 5.800 | 5.800 | 5.770 | 5.790 | 5.340 | 54,988 |
| 2025-07-17 | 5.790 | 5.800 | 5.770 | 5.780 | 5.331 | 113,811 |
| 2025-07-16 | 5.850 | 5.850 | 5.800 | 5.800 | 5.349 | 107,722 |
| 2025-07-15 | 5.870 | 5.940 | 5.840 | 5.850 | 5.396 | 121,307 |
| 2025-07-14 | 5.850 | 5.880 | 5.820 | 5.870 | 5.414 | 112,396 |
| 2025-07-11 | 5.850 | 5.880 | 5.830 | 5.870 | 5.414 | 69,268 |
| 2025-07-10 | 5.870 | 5.870 | 5.840 | 5.870 | 5.414 | 101,487 |
| 2025-07-09 | 5.930 | 5.940 | 5.850 | 5.870 | 5.414 | 95,367 |
| 2025-07-08 | 5.870 | 5.910 | 5.850 | 5.900 | 5.442 | 104,949 |
| 2025-07-07 | 5.950 | 5.950 | 5.900 | 5.940 | 5.479 | 111,103 |
| 2025-07-04 | 5.980 | 5.980 | 5.880 | 5.900 | 5.442 | 89,426 |
| 2025-07-03 | 5.940 | 5.960 | 5.910 | 5.920 | 5.460 | 133,789 |
| 2025-07-02 | 6.030 | 6.030 | 5.930 | 5.940 | 5.479 | 183,747 |
| 2025-07-01 | 5.980 | 6.010 | 5.950 | 6.000 | 5.534 | 131,878 |
| 2025-06-30 | 6.010 | 6.080 | 5.940 | 5.960 | 5.497 | 266,161 |
| 2025-06-27 | 6.100 | 6.100 | 5.950 | 6.000 | 5.534 | 405,950 |
| 2025-06-26 | 6.560 | 6.560 | 6.420 | 6.450 | 5.506 | 344,984 |
| 2025-06-25 | 6.620 | 6.620 | 6.530 | 6.530 | 5.575 | 167,526 |
| 2025-06-24 | 6.620 | 6.620 | 6.550 | 6.580 | 5.617 | 157,018 |
| 2025-06-23 | 6.530 | 6.600 | 6.520 | 6.550 | 5.592 | 107,173 |
| 2025-06-20 | 6.570 | 6.600 | 6.540 | 6.540 | 5.583 | 176,418 |
| 2025-06-19 | 6.540 | 6.570 | 6.520 | 6.530 | 5.575 | 86,869 |
| 2025-06-18 | 6.520 | 6.570 | 6.520 | 6.570 | 5.609 | 70,807 |
| 2025-06-17 | 6.520 | 6.570 | 6.490 | 6.540 | 5.583 | 76,313 |
| 2025-06-16 | 6.520 | 6.540 | 6.490 | 6.530 | 5.575 | 98,977 |
| 2025-06-13 | 6.570 | 6.570 | 6.500 | 6.500 | 5.549 | 99,110 |
| 2025-06-12 | 6.590 | 6.600 | 6.550 | 6.560 | 5.600 | 113,235 |
| 2025-06-11 | 6.640 | 6.660 | 6.590 | 6.590 | 5.626 | 83,766 |
| 2025-06-10 | 6.610 | 6.650 | 6.600 | 6.620 | 5.651 | 74,476 |
| 2025-06-09 | 6.620 | 6.620 | 6.580 | 6.590 | 5.626 | 36,748 |
| 2025-06-06 | 6.610 | 6.610 | 6.570 | 6.590 | 5.626 | 76,890 |
| 2025-06-05 | 6.590 | 6.620 | 6.550 | 6.560 | 5.600 | 103,265 |
| 2025-06-04 | 6.600 | 6.610 | 6.450 | 6.560 | 5.600 | 347,980 |
| 2025-06-03 | 6.650 | 6.660 | 6.560 | 6.570 | 5.609 | 95,268 |
| 2025-06-02 | 6.630 | 6.640 | 6.530 | 6.630 | 5.660 | 117,442 |
| 2025-05-30 | 6.680 | 6.690 | 6.580 | 6.580 | 5.617 | 242,563 |
| 2025-05-29 | 6.550 | 6.660 | 6.530 | 6.660 | 5.686 | 283,042 |
| 2025-05-28 | 6.490 | 6.560 | 6.480 | 6.550 | 5.592 | 262,048 |
| 2025-05-27 | 6.400 | 6.500 | 6.400 | 6.490 | 5.540 | 173,549 |
| 2025-05-26 | 6.390 | 6.460 | 6.390 | 6.460 | 5.515 | 169,815 |
| 2025-05-23 | 6.380 | 6.390 | 6.320 | 6.360 | 5.429 | 100,587 |
| 2025-05-22 | 6.360 | 6.380 | 6.330 | 6.360 | 5.429 | 40,767 |
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.