Hamborner REIT AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.370 | 6.440 | 6.340 | 6.440 | 5.498 | 69,181 |
| 2025-05-20 | 6.460 | 6.460 | 6.340 | 6.370 | 5.438 | 113,861 |
| 2025-05-19 | 6.380 | 6.450 | 6.340 | 6.450 | 5.506 | 217,730 |
| 2025-05-16 | 6.300 | 6.360 | 6.300 | 6.360 | 5.429 | 151,018 |
| 2025-05-15 | 6.210 | 6.300 | 6.210 | 6.300 | 5.378 | 89,289 |
| 2025-05-14 | 6.260 | 6.290 | 6.200 | 6.210 | 5.301 | 83,966 |
| 2025-05-13 | 6.230 | 6.290 | 6.220 | 6.280 | 5.361 | 69,490 |
| 2025-05-12 | 6.280 | 6.280 | 6.150 | 6.220 | 5.310 | 158,311 |
| 2025-05-09 | 6.280 | 6.320 | 6.250 | 6.270 | 5.353 | 60,597 |
| 2025-05-08 | 6.390 | 6.390 | 6.260 | 6.270 | 5.353 | 101,758 |
| 2025-05-07 | 6.360 | 6.360 | 6.290 | 6.350 | 5.421 | 47,528 |
| 2025-05-06 | 6.300 | 6.340 | 6.270 | 6.330 | 5.404 | 81,639 |
| 2025-05-05 | 6.300 | 6.340 | 6.260 | 6.320 | 5.395 | 72,927 |
| 2025-05-02 | 6.260 | 6.290 | 6.240 | 6.290 | 5.370 | 61,187 |
| 2025-04-30 | 6.160 | 6.290 | 6.130 | 6.250 | 5.336 | 281,622 |
| 2025-04-29 | 6.150 | 6.150 | 6.110 | 6.140 | 5.242 | 34,251 |
| 2025-04-28 | 6.160 | 6.160 | 6.090 | 6.090 | 5.199 | 40,747 |
| 2025-04-25 | 6.150 | 6.160 | 6.110 | 6.110 | 5.216 | 55,321 |
| 2025-04-24 | 6.120 | 6.120 | 6.080 | 6.120 | 5.225 | 63,535 |
| 2025-04-23 | 6.220 | 6.220 | 6.090 | 6.140 | 5.242 | 63,302 |
| 2025-04-22 | 6.140 | 6.200 | 6.090 | 6.090 | 5.199 | 120,517 |
| 2025-04-17 | 6.110 | 6.150 | 6.090 | 6.130 | 5.233 | 116,741 |
| 2025-04-16 | 6.100 | 6.150 | 6.050 | 6.150 | 5.250 | 129,223 |
| 2025-04-15 | 5.940 | 6.050 | 5.930 | 6.050 | 5.165 | 97,166 |
| 2025-04-14 | 5.860 | 5.920 | 5.830 | 5.910 | 5.045 | 122,279 |
| 2025-04-11 | 5.810 | 5.850 | 5.740 | 5.830 | 4.977 | 123,653 |
| 2025-04-10 | 5.740 | 5.810 | 5.710 | 5.750 | 4.909 | 145,139 |
| 2025-04-09 | 5.660 | 5.720 | 5.520 | 5.590 | 4.772 | 318,295 |
| 2025-04-08 | 5.720 | 5.780 | 5.670 | 5.780 | 4.934 | 153,317 |
| 2025-04-07 | 5.650 | 5.880 | 5.630 | 5.640 | 4.815 | 331,816 |
| 2025-04-04 | 5.990 | 6.010 | 5.870 | 5.890 | 5.028 | 155,940 |
| 2025-04-03 | 5.960 | 6.090 | 5.960 | 6.000 | 5.122 | 162,460 |
| 2025-04-02 | 5.990 | 6.030 | 5.960 | 6.000 | 5.122 | 57,533 |
| 2025-04-01 | 6.010 | 6.020 | 5.970 | 6.010 | 5.131 | 67,771 |
| 2025-03-31 | 6.000 | 6.030 | 5.980 | 5.990 | 5.114 | 112,128 |
| 2025-03-28 | 6.040 | 6.070 | 6.020 | 6.040 | 5.156 | 87,680 |
| 2025-03-27 | 6.010 | 6.050 | 6.000 | 6.020 | 5.139 | 68,002 |
| 2025-03-26 | 5.990 | 6.030 | 5.980 | 5.990 | 5.114 | 84,353 |
| 2025-03-25 | 5.980 | 6.030 | 5.960 | 5.990 | 5.114 | 67,438 |
| 2025-03-24 | 5.990 | 6.020 | 5.950 | 5.970 | 5.096 | 91,488 |
| 2025-03-21 | 6.050 | 6.060 | 5.990 | 5.990 | 5.114 | 252,588 |
| 2025-03-20 | 6.100 | 6.100 | 6.030 | 6.040 | 5.156 | 111,498 |
| 2025-03-19 | 5.910 | 6.050 | 5.900 | 6.050 | 5.165 | 124,055 |
| 2025-03-18 | 5.880 | 5.920 | 5.830 | 5.880 | 5.020 | 238,568 |
| 2025-03-17 | 5.840 | 5.900 | 5.840 | 5.860 | 5.003 | 125,290 |
| 2025-03-14 | 5.840 | 5.880 | 5.820 | 5.840 | 4.986 | 140,003 |
| 2025-03-13 | 5.890 | 5.900 | 5.830 | 5.860 | 5.003 | 113,786 |
| 2025-03-12 | 5.860 | 5.890 | 5.830 | 5.890 | 5.028 | 98,905 |
| 2025-03-11 | 5.930 | 5.950 | 5.850 | 5.870 | 5.011 | 195,212 |
| 2025-03-10 | 5.900 | 5.950 | 5.870 | 5.910 | 5.045 | 159,604 |
| 2025-03-07 | 5.810 | 5.920 | 5.770 | 5.880 | 5.020 | 213,802 |
| 2025-03-06 | 5.930 | 5.960 | 5.640 | 5.790 | 4.943 | 473,170 |
| 2025-03-05 | 5.990 | 6.040 | 5.910 | 5.920 | 5.054 | 213,807 |
| 2025-03-04 | 6.000 | 6.060 | 5.990 | 5.990 | 5.114 | 125,025 |
| 2025-03-03 | 6.020 | 6.070 | 6.000 | 6.020 | 5.139 | 183,820 |
| 2025-02-28 | 6.080 | 6.130 | 6.010 | 6.010 | 5.131 | 463,712 |
| 2025-02-27 | 6.140 | 6.190 | 6.100 | 6.110 | 5.216 | 215,040 |
| 2025-02-26 | 6.240 | 6.250 | 6.150 | 6.180 | 5.276 | 235,488 |
| 2025-02-25 | 6.210 | 6.250 | 6.160 | 6.200 | 5.293 | 243,046 |
| 2025-02-24 | 6.190 | 6.270 | 6.150 | 6.230 | 5.318 | 148,894 |
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.