Hamborner REIT AG - 0MCG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2025	6.48	6.44	6.44	6.5	6.44	100
January 30, 2025	6.41	6.47	6.47	6.49	6.38	6,029
January 29, 2025	6.45	6.38	6.38	6.45	6.38	7
January 28, 2025	6.38	6.45	6.45	6.45	6.36	26,723
January 27, 2025	6.31	6.33	6.33	6.35	6.31	854
January 24, 2025	6.36	6.32	6.32	6.4	6.32	5
January 23, 2025	6.37	6.43	6.43	6.43	6.34	10,148
January 22, 2025	6.39	6.36	6.36	6.39	6.36	31
January 21, 2025	6.33	6.32	6.32	6.34	6.32	36,362
January 20, 2025	6.34	6.32	6.32	6.34	6.32	5
January 17, 2025	6.38	6.32	6.32	6.38	6.3	31,532
January 16, 2025	6.34	6.32	6.32	6.34	6.31	75,042
January 15, 2025	6.37	6.39	6.39	6.4	6.34	8
January 14, 2025	6.31	6.35	6.35	6.35	6.3	141
January 13, 2025	6.3	6.31	6.31	6.33	6.3	68
January 10, 2025	6.36	6.32	6.32	6.36	6.32	50
January 09, 2025	6.4	6.35	6.35	6.4	6.35	10,906
January 08, 2025	6.4	6.4	6.4	6.4	6.4	372
January 07, 2025	6.32	6.4	6.4	6.4	6.32	9
January 06, 2025	6.41	6.36	6.36	6.42	6.33	32
January 03, 2025	6.3	6.38	6.38	6.38	6.3	1,652
January 02, 2025	6.32	6.35	6.35	6.4	6.32	20
December 30, 2024	6.28	6.32	6.32	6.35	6.28	45,455
December 27, 2024	6.27	6.32	6.32	6.32	6.27	50
December 23, 2024	6.3	6.3	6.3	6.32	6.29	11
December 20, 2024	6.36	6.29	6.29	6.38	6.29	31
December 19, 2024	6.35	6.4	6.4	6.4	6.29	1,840
December 17, 2024	6.34	6.33	6.33	6.34	6.31	355
December 16, 2024	6.42	6.35	6.35	6.42	6.35	13
December 13, 2024	6.46	6.37	6.37	6.46	6.37	531
December 12, 2024	6.46	6.43	6.43	6.49	6.43	13
December 11, 2024	6.51	6.54	6.54	6.6	6.45	37
December 10, 2024	6.43	6.41	6.41	6.43	6.4	4
December 09, 2024	6.47	6.42	6.42	6.5	6.38	61
December 06, 2024	6.46	6.42	6.42	6.47	6.42	42
December 05, 2024	6.43	6.43	6.43	6.43	6.43	32
December 04, 2024	6.44	6.47	6.47	6.48	6.42	290
December 03, 2024	6.49	6.41	6.41	6.49	6.38	126,573
December 02, 2024	6.45	6.49	6.49	6.5	6.45	8,507
November 29, 2024	6.5	6.5	6.5	6.51	6.5	14
November 28, 2024	6.5	6.47	6.47	6.5	6.47	11
November 27, 2024	6.4	6.45	6.45	6.45	6.4	10
November 26, 2024	6.44	6.38	6.38	6.44	6.38	61
November 25, 2024	6.39	6.34	6.34	6.39	6.34	10
November 22, 2024	6.34	6.33	6.33	6.35	6.33	40
November 21, 2024	6.29	6.32	6.32	6.35	6.25	3,975
November 20, 2024	6.39	6.32	6.32	6.39	6.3	17
November 19, 2024	6.37	6.32	6.32	6.37	6.32	16
November 18, 2024	6.46	6.33	6.33	6.46	6.32	779
November 15, 2024	6.45	6.39	6.39	6.45	6.39	20
November 14, 2024	6.44	6.41	6.41	6.44	6.41	7
November 13, 2024	6.44	6.4	6.4	6.46	6.4	149
November 12, 2024	6.51	6.47	6.47	6.54	6.47	24
November 11, 2024	6.48	6.51	6.51	6.52	6.48	124
November 08, 2024	6.47	6.46	6.46	6.48	6.43	26
November 07, 2024	6.49	6.47	6.47	6.49	6.45	260
November 06, 2024	6.52	6.47	6.47	6.53	6.47	1,591
November 05, 2024	6.51	6.48	6.48	6.51	6.48	20
November 04, 2024	6.5	6.54	6.54	6.55	6.5	81
November 01, 2024	6.51	6.54	6.54	6.55	6.51	39

Hamborner REIT AG (0MCG.L) LSE