UK markets close in 7 hours

Hamborner REIT AG (HAB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
9.010.00 (0.00%)
As of 06:35PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.48 Dividend
25 Apr 20246.836.876.786.836.35119,001
24 Apr 20247.007.006.816.836.35128,912
23 Apr 20246.907.036.856.956.46127,670
22 Apr 20246.776.886.706.836.3578,839
19 Apr 20246.686.766.656.746.27125,890
18 Apr 20246.656.706.656.686.21108,864
17 Apr 20246.706.756.646.656.18155,049
16 Apr 20246.776.816.666.666.19186,745
15 Apr 20246.756.846.756.786.3070,413
12 Apr 20246.786.866.726.736.2669,690
11 Apr 20246.836.876.706.786.30121,146
10 Apr 20246.886.926.826.856.3784,853
09 Apr 20246.946.946.826.866.3861,168
08 Apr 20246.876.966.846.906.42115,101
05 Apr 20246.896.936.816.856.3777,524
04 Apr 20246.807.006.766.966.47114,195
03 Apr 20246.746.846.716.756.2899,317
02 Apr 20246.866.926.736.736.2678,472
28 Mar 20246.836.906.686.866.38125,513
27 Mar 20246.716.796.646.776.2994,150
26 Mar 20246.766.786.686.716.2446,018
25 Mar 20246.666.746.586.736.26105,619
22 Mar 20246.616.706.616.706.2334,775
21 Mar 20246.766.766.566.636.1699,926
20 Mar 20246.626.646.576.626.1550,091
19 Mar 20246.606.666.566.616.1560,643
18 Mar 20246.606.656.596.646.1753,048
15 Mar 20246.556.656.506.616.15182,581
14 Mar 20246.516.616.386.516.05147,290
13 Mar 20246.466.576.466.526.06109,635
12 Mar 20246.466.536.456.486.0260,249
11 Mar 20246.436.486.416.486.0278,119
08 Mar 20246.476.526.426.435.98100,895
07 Mar 20246.336.476.306.466.0180,707
06 Mar 20246.326.406.326.335.8959,841
05 Mar 20246.276.356.266.355.9055,757
04 Mar 20246.366.366.266.315.8786,503
01 Mar 20246.306.376.246.325.88108,251
29 Feb 20246.306.366.266.265.82254,489
28 Feb 20246.366.376.276.325.88130,257
27 Feb 20246.366.416.306.375.9283,185
26 Feb 20246.446.446.306.335.89107,925
23 Feb 20246.456.476.396.405.9595,526
22 Feb 20246.366.436.336.435.9873,098
21 Feb 20246.346.436.346.365.9145,151
20 Feb 20246.386.416.316.395.9456,361
19 Feb 20246.446.476.356.425.9762,373
16 Feb 20246.426.426.346.415.9652,301
15 Feb 20246.386.386.306.375.9273,077
14 Feb 20246.326.386.316.325.8844,269
13 Feb 20246.526.526.296.355.90111,169
12 Feb 20246.466.556.466.526.0649,959
09 Feb 20246.506.536.406.405.9549,875
08 Feb 20246.306.536.306.435.98116,770
07 Feb 20246.416.416.286.285.84103,074
06 Feb 20246.416.456.326.425.97110,755
05 Feb 20246.426.486.356.365.9159,663
02 Feb 20246.456.496.346.365.9189,113
01 Feb 20246.556.556.406.456.00105,041
31 Jan 20246.586.596.486.556.09155,223
30 Jan 20246.676.676.506.536.0747,019
29 Jan 20246.606.606.466.566.10103,187
26 Jan 20246.616.636.556.566.1062,736
25 Jan 20246.666.676.556.656.1862,945
24 Jan 20246.576.716.576.646.1741,905
23 Jan 20246.656.706.576.596.1369,550
22 Jan 20246.696.786.636.716.2464,882
19 Jan 20246.796.796.686.706.2361,641
18 Jan 20246.716.776.686.696.2233,729
17 Jan 20246.846.846.726.746.2757,688
16 Jan 20246.956.956.876.896.4152,988
15 Jan 20246.997.006.906.936.4442,379
12 Jan 20246.866.996.866.986.4999,684
11 Jan 20247.067.066.856.916.42107,626
10 Jan 20246.987.006.907.006.5146,078
09 Jan 20246.906.966.866.956.4679,580
08 Jan 20246.786.886.756.886.4056,388
05 Jan 20246.856.886.746.816.3327,780
04 Jan 20246.866.946.826.896.4165,539
03 Jan 20246.856.916.806.806.3244,142
02 Jan 20246.846.916.826.866.3855,033
29 Dec 20236.856.856.786.816.3315,266
28 Dec 20236.876.876.796.836.3532,037
27 Dec 20236.836.866.776.826.3469,229
22 Dec 20236.826.866.806.826.3420,522
21 Dec 20236.816.856.766.796.3149,939
20 Dec 20236.916.946.846.906.4279,172
19 Dec 20236.866.916.806.886.40111,080
18 Dec 20236.806.856.756.826.3479,413
15 Dec 20236.916.946.766.806.32124,430
14 Dec 20236.676.966.676.846.3681,104
13 Dec 20236.606.696.606.676.2049,969
12 Dec 20236.746.766.636.686.2176,481
11 Dec 20236.706.766.686.706.2342,357
08 Dec 20236.766.796.686.756.2866,177
07 Dec 20236.766.776.686.736.26114,510
06 Dec 20236.696.776.656.736.2674,025
05 Dec 20236.506.756.476.756.2884,598
04 Dec 20236.556.646.536.546.0839,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...