Advertisement
U.S. markets close in 3 hours 19 minutes

Hamborner REIT AG (HABA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
6.37+0.04 (+0.63%)
At close: 05:35PM CET
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20246.366.416.306.376.3783,185
Feb 26, 20246.446.446.306.336.33107,925
Feb 23, 20246.456.476.396.406.4095,526
Feb 22, 20246.366.436.336.436.4373,098
Feb 21, 20246.346.436.346.366.3645,151
Feb 20, 20246.386.416.316.396.3956,361
Feb 19, 20246.446.476.356.426.4262,373
Feb 16, 20246.426.426.346.416.4152,301
Feb 15, 20246.386.386.306.376.3773,077
Feb 14, 20246.326.386.316.326.3244,269
Feb 13, 20246.526.526.296.356.35111,169
Feb 12, 20246.466.556.466.526.5249,959
Feb 09, 20246.506.536.406.406.4049,875
Feb 08, 20246.306.536.306.436.43116,770
Feb 07, 20246.416.416.286.286.28103,074
Feb 06, 20246.416.456.326.426.42110,755
Feb 05, 20246.426.486.356.366.3659,663
Feb 02, 20246.456.496.346.366.3689,113
Feb 01, 20246.556.556.406.456.45105,041
Jan 31, 20246.586.596.486.556.55155,223
Jan 30, 20246.676.676.506.536.5347,019
Jan 29, 20246.606.606.466.566.56103,187
Jan 26, 20246.616.636.556.566.5662,736
Jan 25, 20246.666.676.556.656.6562,945
Jan 24, 20246.576.716.576.646.6441,905
Jan 23, 20246.656.706.576.596.5969,550
Jan 22, 20246.696.786.636.716.7164,882
Jan 19, 20246.796.796.686.706.7061,641
Jan 18, 20246.716.776.686.696.6933,729
Jan 17, 20246.846.846.726.746.7457,688
Jan 16, 20246.956.956.876.896.8952,988
Jan 15, 20246.997.006.906.936.9342,379
Jan 12, 20246.866.996.866.986.9899,684
Jan 11, 20247.067.066.856.916.91107,626
Jan 10, 20246.987.006.907.007.0046,078
Jan 09, 20246.906.966.866.956.9579,580
Jan 08, 20246.786.886.756.886.8856,388
Jan 05, 20246.856.886.746.816.8127,780
Jan 04, 20246.866.946.826.896.8965,539
Jan 03, 20246.856.916.806.806.8044,142
Jan 02, 20246.846.916.826.866.8655,033
Dec 29, 20236.856.856.786.816.8115,266
Dec 28, 20236.876.876.796.836.8332,037
Dec 27, 20236.836.866.776.826.8269,229
Dec 22, 20236.826.866.806.826.8220,522
Dec 21, 20236.816.856.766.796.7949,939
Dec 20, 20236.916.946.846.906.9079,172
Dec 19, 20236.866.916.806.886.88111,080
Dec 18, 20236.806.856.756.826.8279,413
Dec 15, 20236.916.946.766.806.80124,430
Dec 14, 20236.676.966.676.846.8481,104
Dec 13, 20236.606.696.606.676.6749,969
Dec 12, 20236.746.766.636.686.6876,481
Dec 11, 20236.706.766.686.706.7042,357
Dec 08, 20236.766.796.686.756.7566,177
Dec 07, 20236.766.776.686.736.73114,510
Dec 06, 20236.696.776.656.736.7374,025
Dec 05, 20236.506.756.476.756.7584,598
Dec 04, 20236.556.646.536.546.5439,974
Dec 01, 20236.516.626.436.586.5850,348
Nov 30, 20236.556.606.436.476.47122,605
Nov 29, 20236.546.616.536.576.5742,272
Nov 28, 20236.526.556.416.496.4962,535
Nov 27, 20236.636.686.576.586.5822,768
Nov 24, 20236.666.726.606.636.6338,341
Nov 23, 20236.706.756.676.676.6734,688
Nov 22, 20236.646.746.626.736.7367,038
Nov 21, 20236.676.716.606.646.64104,949
Nov 20, 20236.716.766.596.736.73104,635
Nov 17, 20236.646.706.636.696.6941,939
Nov 16, 20236.716.716.566.616.6147,372
Nov 15, 20236.866.906.706.706.7055,152
Nov 14, 20236.546.856.506.856.8596,072
Nov 13, 20236.586.586.456.506.5054,876
Nov 10, 20236.706.706.506.536.5385,062
Nov 09, 20236.796.796.586.736.7358,127
Nov 08, 20236.616.676.546.646.6492,289
Nov 07, 20236.676.676.566.566.5656,220
Nov 06, 20236.716.756.606.606.6056,648
Nov 03, 20236.566.766.566.676.6784,966
Nov 02, 20236.306.616.306.526.52207,312
Nov 01, 20236.276.296.206.266.2652,634
Oct 31, 20236.236.256.186.246.2489,873
Oct 30, 20236.156.256.156.186.1883,643
Oct 27, 20236.156.196.116.186.1842,464
Oct 26, 20236.186.206.076.196.1955,177
Oct 25, 20236.186.226.076.136.1347,355
Oct 24, 20236.156.266.156.236.2331,511
Oct 23, 20236.196.216.096.206.2067,647
Oct 20, 20236.156.256.116.246.2447,826
Oct 19, 20236.356.356.196.216.2176,202
Oct 18, 20236.446.456.296.306.3049,173
Oct 17, 20236.376.426.336.396.3938,918
Oct 16, 20236.326.346.286.336.3329,638
Oct 13, 20236.316.336.236.316.3166,334
Oct 12, 20236.396.486.306.316.3137,949
Oct 11, 20236.346.456.306.446.4466,244
Oct 10, 20236.356.436.306.326.3254,600
Oct 09, 20236.236.316.186.316.3153,717
Oct 06, 20236.286.306.186.276.2763,790
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...