Canada markets close in 1 hour 26 minutes

Hamborner REIT AG (HAB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.120.00 (0.00%)
As of 02:15PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.466.476.396.446.441,440
Apr 30, 20246.446.466.406.406.402,042
Apr 29, 20246.476.476.436.436.43-
Apr 26, 20246.446.446.406.426.421,900
Apr 26, 20240.48 Dividend
Apr 25, 20246.806.826.806.826.34-
Apr 24, 20246.906.906.816.816.33500
Apr 23, 20246.946.946.856.906.415,770
Apr 22, 20246.766.826.766.826.34-
Apr 19, 20246.706.706.656.706.232,000
Apr 18, 20246.686.706.666.666.19500
Apr 17, 20246.676.766.676.766.28800
Apr 16, 20246.796.816.736.736.263,400
Apr 15, 20246.866.866.756.786.3010,470
Apr 12, 20246.886.886.746.796.31700
Apr 11, 20246.896.896.806.806.32-
Apr 10, 20246.916.936.836.936.446,200
Apr 09, 20246.916.916.826.876.39-
Apr 08, 20246.956.956.846.866.38769
Apr 05, 20246.866.866.806.806.321,000
Apr 04, 20246.846.916.786.916.42-
Apr 03, 20246.726.846.726.846.3673
Apr 02, 20246.866.896.766.776.29716
Mar 28, 20246.776.816.686.816.33200
Mar 27, 20246.716.736.626.736.26598
Mar 26, 20246.716.726.706.726.252,018
Mar 25, 20246.676.676.616.676.201,000
Mar 22, 20246.636.696.626.696.22240
Mar 21, 20246.656.656.586.586.12400
Mar 20, 20246.676.676.576.616.14-
Mar 19, 20246.616.616.596.596.131,000
Mar 18, 20246.706.706.586.606.14930
Mar 15, 20246.586.596.586.596.131,700
Mar 14, 20246.596.596.526.596.13304
Mar 13, 20246.466.556.466.556.09-
Mar 12, 20246.496.536.436.435.98255
Mar 11, 20246.416.446.416.425.97120
Mar 08, 20246.416.456.416.456.00-
Mar 07, 20246.356.416.306.415.96-
Mar 06, 20246.386.386.356.355.90-
Mar 05, 20246.336.336.256.315.87-
Mar 04, 20246.446.446.296.295.851,050
Mar 01, 20246.276.326.246.325.88-
Feb 29, 20246.346.346.286.285.84-
Feb 28, 20246.436.436.266.345.89545
Feb 27, 20246.356.376.306.375.92-
Feb 26, 20246.416.416.316.345.89550
Feb 23, 20246.426.446.416.445.99150
Feb 22, 20246.376.416.356.415.9613
Feb 21, 20246.426.426.346.365.91-
Feb 20, 20246.416.416.316.365.91200
Feb 19, 20246.456.466.396.395.94-
Feb 16, 20246.396.396.366.365.9120
Feb 15, 20246.356.356.316.315.87-
Feb 14, 20246.336.356.306.355.90-
Feb 13, 20246.406.476.316.315.87770
Feb 12, 20246.506.556.476.516.052,602
Feb 09, 20246.596.596.426.425.97-
Feb 08, 20246.386.476.386.405.95200
Feb 07, 20246.366.376.336.355.90837
Feb 06, 20246.456.456.356.395.94-
Feb 05, 20246.516.516.426.425.971,330
Feb 02, 20246.506.506.406.405.95350
Feb 01, 20246.536.536.436.435.98200
Jan 31, 20246.506.616.506.616.14150
Jan 30, 20246.556.586.556.586.12300
Jan 29, 20246.526.526.526.526.06-
Jan 26, 20246.596.596.596.596.13-
Jan 25, 20246.656.656.606.606.14800
Jan 24, 20246.626.626.626.626.15-
Jan 23, 20246.676.676.676.676.20-
Jan 22, 20246.796.796.736.736.26280
Jan 19, 20246.706.706.706.706.23-
Jan 18, 20246.756.756.726.736.262,150
Jan 17, 20246.826.826.756.756.275,525
Jan 16, 20246.906.906.906.906.41-
Jan 15, 20246.966.966.926.936.44645
Jan 12, 20246.866.956.866.956.46200
Jan 11, 20246.986.986.886.886.40640
Jan 10, 20246.926.996.926.996.50500
Jan 09, 20246.916.986.916.986.492,525
Jan 08, 20246.866.866.786.856.37130
Jan 05, 20246.856.856.816.816.334,181
Jan 04, 20246.826.906.826.846.36940
Jan 03, 20246.846.846.846.846.36-
Jan 02, 20246.826.866.826.826.341,700
Dec 29, 20236.816.816.816.816.33-
Dec 28, 20236.826.826.826.826.341,000
Dec 27, 20236.816.816.786.786.30323
Dec 22, 20236.786.826.786.816.333,290
Dec 21, 20236.796.796.796.796.31-
Dec 20, 20236.946.946.946.946.45-
Dec 19, 20236.866.866.866.866.38-
Dec 18, 20236.756.756.756.756.27-
Dec 15, 20236.886.916.886.916.421,000
Dec 14, 20236.836.876.836.876.392,000
Dec 13, 20236.646.646.646.646.17-
Dec 12, 20236.736.736.656.656.182,500
Dec 11, 20236.706.706.706.706.23-
Dec 08, 20236.696.696.696.696.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...