HAMBORNER REIT AG O.N. (HAB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.48 Dividend | |||||
| 25 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.33 | - |
| 24 Apr 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.41 | 130 |
| 23 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.38 | - |
| 22 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.27 | - |
| 19 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.22 | - |
| 18 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.21 | - |
| 17 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.33 | - |
| 16 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.34 | - |
| 15 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.33 | - |
| 12 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.40 | - |
| 11 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.40 | - |
| 10 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.42 | - |
| 09 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.40 | - |
| 08 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.42 | - |
| 05 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.39 | - |
| 04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.37 | - |
| 03 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.24 | - |
| 02 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.35 | - |
| 28 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.29 | - |
| 27 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.23 | - |
| 26 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.22 | - |
| 25 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.19 | - |
| 22 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.14 | - |
| 21 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.12 | - |
| 20 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.19 | - |
| 19 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.13 | - |
| 18 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.15 | - |
| 15 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.09 | - |
| 14 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.10 | - |
| 13 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.09 | - |
| 12 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.03 | - |
| 11 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.96 | - |
| 08 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 5.97 | - |
| 07 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 5.88 | - |
| 06 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 5.89 | - |
| 05 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 5.88 | - |
| 04 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.91 | - |
| 01 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 5.83 | - |
| 29 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.86 | - |
| 28 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 5.97 | - |
| 27 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 5.88 | - |
| 26 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.96 | - |
| 23 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.95 | - |
| 22 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.91 | - |
| 21 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 5.97 | - |
| 20 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.96 | - |
| 19 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.96 | - |
| 16 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.91 | - |
| 15 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.90 | - |
| 14 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 5.88 | - |
| 13 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.87 | - |
| 12 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.08 | - |
| 09 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.03 | - |
| 08 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.95 | - |
| 07 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 5.92 | - |
| 06 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.01 | - |
| 05 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.05 | - |
| 02 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.01 | - |
| 01 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.07 | - |
| 31 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.05 | - |
| 30 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.10 | - |
| 29 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.11 | - |
| 26 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.19 | - |
| 25 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.17 | - |
| 24 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.10 | - |
| 23 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.21 | - |
| 22 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.24 | - |
| 19 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.26 | - |
| 18 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.26 | - |
| 17 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.35 | - |
| 16 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.49 | - |
| 15 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.38 | - |
| 12 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.38 | - |
| 11 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.49 | - |
| 10 Jan 2024 | 6.89 | 7.04 | 6.89 | 7.04 | 6.54 | 1,000 |
| 09 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.38 | - |
| 08 Jan 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.41 | 29 |
| 05 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.36 | - |
| 04 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.35 | - |
| 03 Jan 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.33 | - |
| 02 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.31 | - |
| 29 Dec 2023 | 6.81 | 6.81 | 6.79 | 6.79 | 6.31 | - |
| 28 Dec 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.30 | - |
| 27 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.29 | - |
| 22 Dec 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.26 | - |
| 21 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.32 | - |
| 20 Dec 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.36 | - |
| 19 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.31 | - |
| 18 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.28 | - |
| 15 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.28 | - |
| 14 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.23 | - |
| 13 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.18 | - |
| 12 Dec 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.25 | - |
| 11 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.28 | - |
| 08 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.24 | - |
| 07 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.24 | - |
| 06 Dec 2023 | 6.71 | 6.72 | 6.71 | 6.72 | 6.25 | 300 |
| 05 Dec 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.05 | - |
| 04 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.