Australia markets closed

H&R Real Estate Investment Trust (HR3A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.08+0.02 (+0.33%)
As of 10:10AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 20246.086.086.086.086.082,000
28 June 20246.006.076.006.066.06-
28 June 20240.05 Dividend
27 June 20245.996.025.965.985.93-
26 June 20246.056.065.996.025.97-
25 June 20246.096.106.026.056.00-
24 June 20245.916.075.896.076.02-
21 June 20245.996.005.945.945.89-
20 June 20245.986.005.945.985.93-
19 June 20246.006.015.955.965.91-
18 June 20246.076.085.995.995.94-
17 June 20246.126.126.026.096.04-
14 June 20246.156.196.106.166.11-
13 June 20246.076.136.016.136.08-
12 June 20246.096.166.086.116.06-
11 June 20246.176.196.116.116.06-
10 June 20246.186.206.146.206.15-
07 June 20246.246.246.146.156.09-
06 June 20246.116.326.116.226.16-
05 June 20246.206.336.196.326.27-
04 June 20246.186.196.136.196.14-
03 June 20246.226.226.166.166.11-
31 May 20246.156.166.116.146.08-
31 May 20240.05 Dividend
30 May 20246.106.176.096.146.04-
29 May 20246.206.216.086.085.98-
28 May 20246.306.316.226.226.11-
27 May 20246.296.306.266.306.20-
24 May 20246.316.326.286.286.18-
23 May 20246.416.416.286.286.17-
22 May 20246.446.476.436.476.36-
21 May 20246.446.496.446.466.36-
20 May 20246.456.456.446.456.34-
17 May 20246.586.586.446.456.34-
16 May 20246.456.526.446.526.41-
15 May 20246.306.476.306.466.36-
14 May 20246.226.256.216.246.13-
13 May 20246.216.236.206.226.12-
10 May 20246.266.296.226.226.12-
09 May 20246.286.306.266.266.16-
08 May 20246.176.286.166.276.16-
07 May 20246.276.276.236.236.13-
06 May 20246.196.226.166.226.11-
03 May 20246.166.266.156.166.06-
02 May 20246.126.206.126.186.08-
30 Apr 20246.166.166.126.146.04-
29 Apr 20246.176.256.176.176.07-
29 Apr 20240.05 Dividend
26 Apr 20246.206.236.186.186.03-
25 Apr 20246.276.276.166.206.05-
24 Apr 20246.306.316.266.286.13-
23 Apr 20246.336.386.326.366.20-
22 Apr 20246.246.326.246.326.17-
19 Apr 20246.166.226.156.226.07-
18 Apr 20246.136.146.096.115.96-
17 Apr 20246.136.156.116.125.97-
16 Apr 20246.176.176.086.156.00-
15 Apr 20246.206.226.136.135.98-
12 Apr 20246.266.296.146.176.02-
11 Apr 20246.346.346.226.316.16-
10 Apr 20246.536.536.246.246.09-
09 Apr 20246.346.516.346.516.35-
08 Apr 20246.256.326.206.286.13-
05 Apr 20246.226.296.206.246.09-
04 Apr 20246.156.286.146.236.08-
03 Apr 20246.176.216.156.156.00-
02 Apr 20246.226.226.166.186.02-
28 Mar 20246.236.346.236.346.18-
27 Mar 20246.126.256.126.226.06-
27 Mar 20240.05 Dividend
26 Mar 20246.116.166.116.135.93-
25 Mar 20246.146.176.106.105.90-
22 Mar 20246.246.256.096.145.94-
21 Mar 20246.126.226.116.226.01-
20 Mar 20246.046.136.046.135.93-
19 Mar 20246.056.106.046.075.87-
18 Mar 20245.906.035.896.035.83-
15 Mar 20245.895.975.895.975.77-
14 Mar 20245.975.975.885.885.68-
13 Mar 20245.996.075.975.975.78-
12 Mar 20246.096.105.995.995.79-
11 Mar 20246.146.146.076.095.89-
08 Mar 20246.126.166.126.135.93-
07 Mar 20246.086.186.086.105.91-
06 Mar 20246.146.166.076.075.87-
05 Mar 20246.166.236.136.135.93-
04 Mar 20246.136.176.106.175.97-
01 Mar 20246.066.146.006.145.95-
29 Feb 20246.096.126.056.065.87-
28 Feb 20246.206.206.096.095.89-
28 Feb 20240.05 Dividend
27 Feb 20246.166.206.166.205.95-
26 Feb 20246.366.366.176.175.92-
23 Feb 20246.446.446.366.386.12-
22 Feb 20246.506.516.406.466.20-
21 Feb 20246.486.526.476.486.22-
20 Feb 20246.606.606.476.476.21-
19 Feb 20246.616.616.606.606.34-
16 Feb 20246.666.666.576.616.34-
15 Feb 20246.586.676.586.676.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...