Hamborner REIT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	4.445	4.445	4.375	4.385	4.385	70,430
2026-07-30	4.400	4.490	4.385	4.400	4.400	119,047
2026-07-29	4.445	4.470	4.395	4.415	4.415	41,980
2026-07-28	4.420	4.480	4.410	4.430	4.430	42,097
2026-07-27	4.400	4.445	4.375	4.405	4.405	70,690
2026-07-24	4.390	4.430	4.375	4.430	4.430	39,756
2026-07-23	4.425	4.460	4.405	4.405	4.405	35,488
2026-07-22	4.390	4.500	4.390	4.450	4.450	27,696
2026-07-21	4.420	4.470	4.405	4.460	4.460	42,163
2026-07-20	4.390	4.475	4.390	4.435	4.435	61,094
2026-07-17	4.455	4.500	4.400	4.465	4.465	71,412
2026-07-16	4.440	4.485	4.420	4.465	4.465	43,527
2026-07-15	4.425	4.475	4.390	4.450	4.450	66,258
2026-07-14	4.460	4.500	4.380	4.440	4.440	106,998
2026-07-13	4.400	4.475	4.400	4.430	4.430	38,522
2026-07-10	4.420	4.470	4.410	4.430	4.430	26,192
2026-07-09	4.425	4.470	4.390	4.435	4.435	55,718
2026-07-08	4.420	4.455	4.370	4.385	4.385	50,699
2026-07-07	4.430	4.490	4.430	4.490	4.490	68,246
2026-07-06	4.450	4.505	4.435	4.435	4.435	40,596
2026-07-03	4.500	4.535	4.480	4.480	4.480	42,489
2026-07-02	4.480	4.510	4.420	4.490	4.490	73,670
2026-07-01	4.470	4.470	4.350	4.405	4.405	91,289
2026-06-30	4.410	4.480	4.375	4.425	4.425	63,702
2026-06-29	4.450	4.455	4.400	4.415	4.415	63,539
2026-06-26	4.410	4.485	4.410	4.435	4.435	73,183
2026-06-25	4.475	4.490	4.420	4.445	4.445	63,043
2026-06-24	4.390	4.485	4.390	4.485	4.485	64,834
2026-06-23	4.420	4.440	4.400	4.400	4.400	53,822
2026-06-22	4.475	4.475	4.435	4.450	4.450	57,280
2026-06-19	4.515	4.515	4.440	4.480	4.480	100,212
2026-06-18	4.550	4.550	4.440	4.475	4.475	49,983
2026-06-17	4.570	4.620	4.545	4.545	4.545	116,157
2026-06-16	4.650	4.665	4.590	4.590	4.590	80,979
2026-06-15	4.670	4.670	4.600	4.660	4.660	107,480
2026-06-12	4.670	4.690	4.585	4.615	4.615	83,060
2026-06-11	4.635	4.670	4.615	4.640	4.640	93,369
2026-06-10	4.630	4.655	4.585	4.635	4.635	67,606
2026-06-09	4.605	4.660	4.570	4.590	4.590	100,803
2026-06-08	4.565	4.630	4.540	4.590	4.590	170,199
2026-06-05	4.585	4.675	4.560	4.560	4.560	145,422
2026-06-04	4.750	4.750	4.530	4.600	4.600	285,408
2026-06-03	5.050	5.120	4.945	5.020	4.630	226,728
2026-06-02	5.220	5.220	5.080	5.080	4.685	163,551
2026-06-01	5.250	5.250	5.130	5.180	4.778	235,646
2026-05-29	5.250	5.330	5.210	5.220	4.815	187,262
2026-05-28	5.220	5.260	5.200	5.250	4.842	159,428
2026-05-27	5.180	5.230	5.170	5.220	4.815	142,251
2026-05-26	5.200	5.220	5.140	5.140	4.741	92,756
2026-05-25	5.110	5.190	5.100	5.170	4.768	92,658
2026-05-22	5.110	5.110	5.050	5.070	4.676	78,538
2026-05-21	5.120	5.120	5.050	5.050	4.658	55,047
2026-05-20	5.110	5.110	5.050	5.070	4.676	100,621
2026-05-19	5.090	5.140	5.070	5.110	4.713	218,297
2026-05-18	4.970	5.080	4.940	5.080	4.685	240,655
2026-05-15	4.990	5.010	4.920	4.970	4.584	165,726
2026-05-14	5.040	5.050	5.010	5.030	4.639	66,445
2026-05-13	5.110	5.140	5.010	5.050	4.658	156,603
2026-05-12	5.060	5.140	5.050	5.090	4.695	149,519
2026-05-11	5.060	5.130	4.985	5.120	4.722	210,512

← NewerPage 2 of 22 · 1,282 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.