Hamborner REIT AG (HABA.DE) XETRA
4.56
-0.02(-0.44%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.56
-0.02(-0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.59 | 4.56 | 4.56 | 4.67 | 4.56 | 101,704 |
| March 12, 2026 | 4.61 | 4.58 | 4.58 | 4.67 | 4.58 | 145,521 |
| March 11, 2026 | 4.61 | 4.59 | 4.59 | 4.66 | 4.57 | 163,501 |
| March 10, 2026 | 4.54 | 4.63 | 4.63 | 4.64 | 4.54 | 159,551 |
| March 09, 2026 | 4.58 | 4.6 | 4.6 | 4.6 | 4.47 | 222,477 |
| March 06, 2026 | 4.64 | 4.67 | 4.67 | 4.7 | 4.57 | 270,667 |
| March 05, 2026 | 4.64 | 4.66 | 4.66 | 4.72 | 4.64 | 254,949 |
| March 04, 2026 | 4.65 | 4.64 | 4.64 | 4.71 | 4.54 | 188,958 |
| March 03, 2026 | 4.74 | 4.61 | 4.61 | 4.76 | 4.59 | 205,645 |
| March 02, 2026 | 4.68 | 4.74 | 4.74 | 4.82 | 4.66 | 276,545 |
| February 27, 2026 | 4.81 | 4.85 | 4.85 | 5.21 | 4.77 | 190,859 |
| February 26, 2026 | 4.6 | 4.85 | 4.85 | 4.91 | 4.6 | 318,645 |
| February 25, 2026 | 4.46 | 4.64 | 4.64 | 4.67 | 4.42 | 328,882 |
| February 24, 2026 | 4.64 | 4.47 | 4.47 | 4.67 | 4.39 | 611,111 |
| February 23, 2026 | 4.91 | 4.63 | 4.63 | 4.95 | 4.51 | 494,836 |
| February 20, 2026 | 4.91 | 4.94 | 0 | 4.96 | 4.91 | 126,510 |
| February 19, 2026 | 4.97 | 4.97 | 0 | 4.97 | 4.88 | 162,632 |
| February 18, 2026 | 4.91 | 4.97 | 0 | 4.97 | 4.89 | 172,849 |
| February 17, 2026 | 4.84 | 4.91 | 0 | 4.95 | 4.83 | 95,192 |
| February 16, 2026 | 4.83 | 4.84 | 0 | 4.9 | 4.82 | 130,198 |
| February 13, 2026 | 4.8 | 4.87 | 0 | 4.89 | 4.77 | 161,424 |
| February 12, 2026 | 4.9 | 4.89 | 0 | 4.91 | 4.82 | 211,924 |
| February 11, 2026 | 4.84 | 4.92 | 0 | 4.93 | 4.84 | 141,364 |
| February 10, 2026 | 4.86 | 4.85 | 0 | 4.91 | 4.84 | 180,482 |
| February 09, 2026 | 4.8 | 4.87 | 0 | 4.9 | 4.78 | 138,315 |
| February 06, 2026 | 4.77 | 4.78 | 0 | 4.85 | 4.73 | 150,613 |
| February 05, 2026 | 4.7 | 4.78 | 0 | 4.8 | 4.7 | 90,520 |
| February 04, 2026 | 4.67 | 4.7 | 0 | 4.79 | 4.67 | 118,616 |
| February 03, 2026 | 4.75 | 4.67 | 0 | 4.8 | 4.67 | 104,414 |
| February 02, 2026 | 4.65 | 4.65 | 0 | 4.74 | 4.65 | 132,592 |
| January 30, 2026 | 4.72 | 4.67 | 0 | 4.72 | 4.61 | 142,593 |
| January 29, 2026 | 4.71 | 4.72 | 0 | 4.74 | 4.67 | 109,210 |
| January 28, 2026 | 4.6 | 4.72 | 0 | 4.72 | 4.6 | 101,741 |
| January 27, 2026 | 4.68 | 4.62 | 0 | 4.68 | 4.6 | 83,089 |
| January 26, 2026 | 4.6 | 4.67 | 0 | 4.68 | 4.6 | 117,367 |
| January 23, 2026 | 4.6 | 4.59 | 0 | 4.61 | 4.56 | 84,229 |
| January 22, 2026 | 4.6 | 4.55 | 0 | 4.62 | 4.54 | 95,980 |
| January 21, 2026 | 4.5 | 4.6 | 0 | 4.64 | 4.49 | 104,336 |
| January 20, 2026 | 4.59 | 4.5 | 0 | 4.62 | 4.48 | 122,321 |
| January 19, 2026 | 4.62 | 4.62 | 0 | 4.62 | 4.57 | 139,555 |
| January 16, 2026 | 4.6 | 4.63 | 0 | 4.67 | 4.58 | 174,795 |
| January 15, 2026 | 4.55 | 4.58 | 0 | 4.63 | 4.54 | 97,614 |
| January 14, 2026 | 4.52 | 4.55 | 0 | 4.59 | 4.5 | 180,636 |
| January 13, 2026 | 4.57 | 4.53 | 0 | 4.57 | 4.5 | 131,762 |
| January 12, 2026 | 4.62 | 4.59 | 0 | 4.64 | 4.5 | 167,426 |
| January 09, 2026 | 4.5 | 4.55 | 0 | 4.57 | 4.5 | 197,530 |
| January 08, 2026 | 4.55 | 4.53 | 0 | 4.6 | 4.47 | 92,970 |
| January 07, 2026 | 4.42 | 4.55 | 0 | 4.58 | 4.42 | 196,425 |
| January 06, 2026 | 4.46 | 4.5 | 0 | 4.5 | 4.44 | 111,958 |
| January 05, 2026 | 4.47 | 4.47 | 0 | 4.5 | 4.42 | 183,619 |
| January 02, 2026 | 4.46 | 4.42 | 0 | 4.48 | 4.42 | 179,810 |
| December 30, 2025 | 4.42 | 4.47 | 0 | 4.49 | 4.41 | 147,897 |
| December 29, 2025 | 4.43 | 4.44 | 0 | 4.45 | 4.39 | 119,090 |
| December 23, 2025 | 4.41 | 4.38 | 0 | 4.44 | 4.38 | 205,777 |
| December 22, 2025 | 4.5 | 4.38 | 0 | 4.5 | 4.35 | 153,822 |
| December 19, 2025 | 4.51 | 4.5 | 0 | 4.51 | 4.44 | 266,676 |
| December 18, 2025 | 4.4 | 4.5 | 0 | 4.52 | 4.4 | 118,107 |
| December 17, 2025 | 4.38 | 4.43 | 0 | 4.43 | 4.38 | 163,950 |
| December 16, 2025 | 4.37 | 4.43 | 0 | 4.45 | 4.37 | 179,930 |
| December 15, 2025 | 4.41 | 4.4 | 0 | 4.43 | 4.36 | 170,687 |