Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	6.300	6.360	6.300	6.340	5.412	53,173
2024-11-21	6.290	6.360	6.250	6.320	5.395	102,529
2024-11-20	6.390	6.390	6.280	6.290	5.370	60,876
2024-11-19	6.370	6.370	6.310	6.320	5.395	91,341
2024-11-18	6.410	6.430	6.310	6.320	5.395	91,579
2024-11-15	6.440	6.450	6.380	6.410	5.472	84,353
2024-11-14	6.440	6.440	6.370	6.420	5.481	48,520
2024-11-13	6.490	6.490	6.370	6.390	5.455	95,226
2024-11-12	6.540	6.540	6.430	6.470	5.523	51,361
2024-11-11	6.450	6.540	6.450	6.500	5.549	73,092
2024-11-08	6.470	6.490	6.430	6.440	5.498	74,852
2024-11-07	6.400	6.500	6.400	6.430	5.489	122,632
2024-11-06	6.530	6.530	6.420	6.440	5.498	72,011
2024-11-05	6.510	6.540	6.450	6.480	5.532	59,695
2024-11-04	6.510	6.560	6.480	6.480	5.532	106,310
2024-11-01	6.490	6.560	6.490	6.500	5.549	55,468
2024-10-31	6.470	6.730	6.460	6.490	5.540	206,252
2024-10-30	6.500	6.540	6.470	6.500	5.549	78,426
2024-10-29	6.520	6.540	6.480	6.480	5.532	24,793
2024-10-28	6.500	6.570	6.500	6.510	5.557	50,171
2024-10-25	6.550	6.550	6.480	6.490	5.540	47,997
2024-10-24	6.540	6.540	6.490	6.490	5.540	22,542
2024-10-23	6.520	6.540	6.490	6.490	5.540	40,945
2024-10-22	6.510	6.560	6.500	6.520	5.566	63,594
2024-10-21	6.530	6.580	6.510	6.520	5.566	60,303
2024-10-18	6.590	6.590	6.550	6.570	5.609	44,671
2024-10-17	6.600	6.630	6.550	6.550	5.592	38,472
2024-10-16	6.570	6.630	6.570	6.590	5.626	40,368
2024-10-15	6.530	6.620	6.510	6.620	5.651	76,018
2024-10-14	6.530	6.550	6.500	6.520	5.566	38,264
2024-10-11	6.560	6.570	6.510	6.570	5.609	18,950
2024-10-10	6.560	6.580	6.500	6.530	5.575	55,319
2024-10-09	6.540	6.570	6.510	6.510	5.557	27,387
2024-10-08	6.550	6.600	6.510	6.520	5.566	120,166
2024-10-07	6.580	6.620	6.510	6.540	5.583	81,633
2024-10-04	6.600	6.640	6.530	6.530	5.575	37,807
2024-10-03	6.610	6.620	6.570	6.570	5.609	22,748
2024-10-02	6.650	6.650	6.610	6.650	5.677	21,210
2024-10-01	6.620	6.650	6.600	6.650	5.677	41,474
2024-09-30	6.600	6.640	6.560	6.620	5.651	52,646
2024-09-27	6.570	6.640	6.530	6.610	5.643	65,011
2024-09-26	6.530	6.600	6.530	6.560	5.600	76,704
2024-09-25	6.560	6.570	6.500	6.530	5.575	50,643
2024-09-24	6.590	6.630	6.530	6.570	5.609	34,467
2024-09-23	6.590	6.590	6.510	6.570	5.609	40,095
2024-09-20	6.650	6.690	6.550	6.550	5.592	242,439
2024-09-19	6.650	6.710	6.640	6.670	5.694	41,548
2024-09-18	6.640	6.690	6.620	6.620	5.651	29,057
2024-09-17	6.600	6.680	6.600	6.630	5.660	57,734
2024-09-16	6.570	6.610	6.530	6.580	5.617	56,025
2024-09-13	6.490	6.560	6.470	6.530	5.575	116,781
2024-09-12	6.520	6.520	6.480	6.480	5.532	56,092
2024-09-11	6.500	6.520	6.470	6.470	5.523	97,233
2024-09-10	6.500	6.560	6.470	6.510	5.557	158,440
2024-09-09	6.600	6.600	6.490	6.520	5.566	41,043
2024-09-06	6.550	6.570	6.500	6.570	5.609	74,462
2024-09-05	6.510	6.620	6.500	6.560	5.600	162,936
2024-09-04	6.480	6.540	6.480	6.530	5.575	50,597
2024-09-03	6.540	6.540	6.500	6.540	5.583	41,292
2024-09-02	6.530	6.560	6.510	6.550	5.592	21,067

← NewerPage 9 of 22 · 1,278 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.