Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	6.250	6.270	6.160	6.190	5.284	265,718
2025-02-20	6.340	6.470	6.230	6.230	5.318	261,021
2025-02-19	6.500	6.560	6.460	6.480	5.532	84,715
2025-02-18	6.580	6.590	6.500	6.500	5.549	58,707
2025-02-17	6.580	6.610	6.560	6.590	5.626	46,491
2025-02-14	6.630	6.630	6.550	6.550	5.592	27,778
2025-02-13	6.610	6.620	6.580	6.580	5.617	37,161
2025-02-12	6.640	6.650	6.550	6.580	5.617	80,503
2025-02-11	6.630	6.670	6.530	6.620	5.651	79,273
2025-02-10	6.580	6.650	6.530	6.580	5.617	132,150
2025-02-07	6.590	6.600	6.540	6.550	5.592	54,067
2025-02-06	6.530	6.580	6.510	6.570	5.609	93,312
2025-02-05	6.440	6.530	6.440	6.530	5.575	59,304
2025-02-04	6.420	6.490	6.380	6.480	5.532	46,149
2025-02-03	6.440	6.460	6.360	6.460	5.515	93,641
2025-01-31	6.450	6.480	6.400	6.440	5.498	102,776
2025-01-30	6.400	6.550	6.390	6.470	5.523	167,325
2025-01-29	6.450	6.450	6.360	6.360	5.429	48,571
2025-01-28	6.360	6.450	6.350	6.450	5.506	303,295
2025-01-27	6.300	6.370	6.300	6.330	5.404	39,482
2025-01-24	6.390	6.390	6.310	6.320	5.395	35,280
2025-01-23	6.390	6.390	6.310	6.350	5.421	110,118
2025-01-22	6.400	6.400	6.350	6.350	5.421	32,969
2025-01-21	6.300	6.370	6.300	6.370	5.438	157,914
2025-01-20	6.310	6.340	6.300	6.320	5.395	88,396
2025-01-17	6.350	6.380	6.300	6.340	5.412	73,140
2025-01-16	6.390	6.390	6.300	6.340	5.412	79,952
2025-01-15	6.370	6.480	6.340	6.380	5.446	126,734
2025-01-14	6.340	6.380	6.300	6.320	5.395	75,531
2025-01-13	6.300	6.370	6.270	6.300	5.378	147,816
2025-01-10	6.350	6.380	6.320	6.340	5.412	38,657
2025-01-09	6.370	6.370	6.320	6.350	5.421	53,100
2025-01-08	6.350	6.410	6.330	6.380	5.446	61,944
2025-01-07	6.320	6.470	6.320	6.360	5.429	86,837
2025-01-06	6.410	6.410	6.320	6.360	5.429	69,260
2025-01-03	6.300	6.400	6.300	6.360	5.429	60,271
2025-01-02	6.360	6.370	6.310	6.310	5.387	35,205
2024-12-30	6.290	6.350	6.290	6.300	5.378	52,222
2024-12-27	6.290	6.350	6.280	6.280	5.361	49,630
2024-12-23	6.310	6.320	6.260	6.280	5.361	61,802
2024-12-20	6.320	6.420	6.280	6.280	5.361	351,209
2024-12-19	6.310	6.400	6.290	6.340	5.412	106,643
2024-12-18	6.340	6.380	6.290	6.320	5.395	82,046
2024-12-17	6.340	6.390	6.310	6.330	5.404	149,574
2024-12-16	6.400	6.410	6.320	6.350	5.421	95,989
2024-12-13	6.450	6.450	6.370	6.370	5.438	49,183
2024-12-12	6.440	6.480	6.400	6.410	5.472	34,605
2024-12-11	6.450	6.600	6.400	6.450	5.506	194,813
2024-12-10	6.390	6.420	6.380	6.390	5.455	51,345
2024-12-09	6.460	6.460	6.360	6.410	5.472	61,593
2024-12-06	6.460	6.480	6.400	6.470	5.523	64,356
2024-12-05	6.440	6.470	6.420	6.420	5.481	50,250
2024-12-04	6.400	6.470	6.400	6.450	5.506	29,202
2024-12-03	6.450	6.510	6.380	6.400	5.464	121,507
2024-12-02	6.470	6.530	6.410	6.440	5.498	78,336
2024-11-29	6.480	6.530	6.470	6.470	5.523	59,492
2024-11-28	6.490	6.510	6.440	6.490	5.540	50,625
2024-11-27	6.410	6.460	6.400	6.460	5.515	57,563
2024-11-26	6.360	6.410	6.360	6.390	5.455	49,086
2024-11-25	6.390	6.420	6.330	6.410	5.472	186,448

← NewerPage 8 of 22 · 1,275 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.