Hamborner REIT AG HABA
XETR · Germany · Finance
€4.14-0.03 (-0.72%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.14 | -0.72% | €4.17 | €4.24 | €4.12 | 220.26K |
| 2026-09-30 | €4.17 | -1.07% | €4.27 | €4.28 | €4.17 | 96.24K |
| 2026-09-29 | €4.22 | +0.60% | €4.24 | €4.30 | €4.20 | 95.48K |
| 2026-09-28 | €4.19 | -0.12% | €4.24 | €4.24 | €4.19 | 46.05K |
| 2026-09-25 | €4.20 | +0.24% | €4.21 | €4.24 | €4.19 | 27.41K |
| 2026-09-24 | €4.18 | -1.41% | €4.22 | €4.24 | €4.18 | 51.32K |
| 2026-09-23 | €4.24 | -0.24% | €4.29 | €4.29 | €4.22 | 57.93K |
| 2026-09-22 | €4.26 | +0.71% | €4.24 | €4.27 | €4.23 | 54.95K |
| 2026-09-21 | €4.22 | +0.84% | €4.18 | €4.26 | €4.18 | 66.33K |
| 2026-09-18 | €4.19 | -0.83% | €4.23 | €4.24 | €4.18 | 89.05K |
| 2026-09-17 | €4.22 | +0.60% | €4.20 | €4.25 | €4.18 | 51.67K |
| 2026-09-16 | €4.20 | -1.18% | €4.20 | €4.26 | €4.20 | 65.22K |
| 2026-09-15 | €4.25 | +0.71% | €4.22 | €4.26 | €4.19 | 68.50K |
| 2026-09-14 | €4.22 | +0.12% | €4.19 | €4.22 | €4.18 | 58.64K |
| 2026-09-11 | €4.22 | +0.60% | €4.20 | €4.22 | €4.18 | 60.18K |
| 2026-09-10 | €4.19 | -0.71% | €4.25 | €4.25 | €4.19 | 60.54K |
| 2026-09-09 | €4.22 | -1.40% | €4.29 | €4.29 | €4.20 | 44.82K |
| 2026-09-08 | €4.28 | +1.06% | €4.22 | €4.28 | €4.21 | 84.32K |
| 2026-09-07 | €4.24 | -0.59% | €4.26 | €4.26 | €4.22 | 41.58K |
| 2026-09-04 | €4.26 | -0.12% | €4.30 | €4.30 | €4.25 | 39.69K |
| 2026-09-03 | €4.26 | +1.43% | €4.21 | €4.28 | €4.21 | 43.09K |
| 2026-09-02 | €4.20 | -1.18% | €4.21 | €4.27 | €4.20 | 30.03K |
| 2026-09-01 | €4.26 | -0.12% | €4.26 | €4.30 | €4.22 | 102.32K |
| 2026-08-31 | €4.26 | -1.84% | €4.33 | €4.33 | €4.26 | 141.08K |
| 2026-08-28 | €4.34 | +0.12% | €4.32 | €4.36 | €4.32 | 47.45K |
| 2026-08-27 | €4.34 | +0.23% | €4.30 | €4.35 | €4.30 | 61.33K |
| 2026-08-26 | €4.32 | -0.23% | €4.35 | €4.36 | €4.30 | 77.45K |
| 2026-08-25 | €4.34 | +0.93% | €4.30 | €4.34 | €4.29 | 45.53K |
| 2026-08-24 | €4.30 | -0.12% | €4.30 | €4.32 | €4.28 | 49.31K |
| 2026-08-21 | €4.30 | +0.12% | €4.28 | €4.35 | €4.28 | 42.98K |
| 2026-08-20 | €4.30 | -0.69% | €4.30 | €4.34 | €4.30 | 64.68K |
| 2026-08-19 | €4.32 | +0.46% | €4.28 | €4.35 | €4.28 | 45.01K |
| 2026-08-18 | €4.30 | -0.35% | €4.40 | €4.40 | €4.26 | 124.56K |
| 2026-08-17 | €4.32 | -0.58% | €4.36 | €4.36 | €4.31 | 96.08K |
| 2026-08-14 | €4.34 | +0.35% | €4.39 | €4.39 | €4.29 | 139.95K |
| 2026-08-13 | €4.33 | +0.23% | €4.33 | €4.36 | €4.33 | 57.31K |
| 2026-08-12 | €4.32 | -1.59% | €4.39 | €4.41 | €4.32 | 69.59K |
| 2026-08-11 | €4.39 | +0.80% | €4.36 | €4.41 | €4.35 | 74.25K |
| 2026-08-10 | €4.36 | -0.11% | €4.37 | €4.39 | €4.32 | 93.08K |
| 2026-08-07 | €4.36 | +0.58% | €4.32 | €4.39 | €4.32 | 44.38K |
| 2026-08-06 | €4.34 | +0.23% | €4.32 | €4.39 | €4.32 | 90.39K |
| 2026-08-05 | €4.32 | +0.35% | €4.31 | €4.34 | €4.28 | 121.88K |
| 2026-08-04 | €4.31 | -1.82% | €4.39 | €4.39 | €4.26 | 329.09K |
| 2026-08-03 | €4.39 | +0.11% | €4.42 | €4.45 | €4.37 | 114.00K |
| 2026-07-31 | €4.39 | -0.34% | €4.45 | €4.45 | €4.38 | 70.43K |
| 2026-07-30 | €4.40 | -0.34% | €4.40 | €4.49 | €4.39 | 119.05K |
| 2026-07-29 | €4.41 | -0.34% | €4.45 | €4.47 | €4.39 | 41.98K |
| 2026-07-28 | €4.43 | +0.57% | €4.42 | €4.48 | €4.41 | 42.10K |
| 2026-07-27 | €4.41 | -0.56% | €4.40 | €4.45 | €4.38 | 70.69K |
| 2026-07-24 | €4.43 | +0.57% | €4.39 | €4.43 | €4.38 | 39.77K |
| 2026-07-23 | €4.41 | -1.01% | €4.43 | €4.46 | €4.41 | 35.49K |
| 2026-07-22 | €4.45 | -0.22% | €4.39 | €4.50 | €4.39 | 27.70K |
| 2026-07-21 | €4.46 | +0.56% | €4.42 | €4.47 | €4.41 | 42.26K |
| 2026-07-20 | €4.43 | -0.67% | €4.39 | €4.47 | €4.39 | 61.09K |
| 2026-07-17 | €4.47 | 0.00% | €4.45 | €4.50 | €4.40 | 71.41K |
| 2026-07-16 | €4.47 | +0.34% | €4.44 | €4.49 | €4.42 | 43.53K |
| 2026-07-15 | €4.45 | +0.23% | €4.43 | €4.47 | €4.39 | 66.26K |
| 2026-07-14 | €4.44 | +0.23% | €4.46 | €4.50 | €4.38 | 107.00K |
| 2026-07-13 | €4.43 | 0.00% | €4.40 | €4.47 | €4.40 | 39.52K |
| 2026-07-10 | €4.43 | -0.11% | €4.42 | €4.47 | €4.41 | 26.19K |
| 2026-07-09 | €4.43 | +1.14% | €4.43 | €4.47 | €4.39 | 55.72K |
| 2026-07-08 | €4.39 | -2.34% | €4.42 | €4.45 | €4.37 | 50.70K |
| 2026-07-07 | €4.49 | +1.24% | €4.43 | €4.49 | €4.43 | 68.80K |
| 2026-07-06 | €4.43 | -1.00% | €4.45 | €4.51 | €4.43 | 40.60K |
| 2026-07-03 | €4.48 | -0.22% | €4.50 | €4.53 | €4.48 | 42.56K |
| 2026-07-02 | €4.49 | +1.93% | €4.48 | €4.51 | €4.42 | 75.67K |
| 2026-07-01 | €4.41 | -0.45% | €4.47 | €4.47 | €4.35 | 91.29K |
| 2026-06-30 | €4.43 | +0.23% | €4.41 | €4.48 | €4.38 | 63.70K |
| 2026-06-29 | €4.41 | -0.45% | €4.45 | €4.45 | €4.40 | 64.53K |
| 2026-06-26 | €4.43 | -1.11% | €4.41 | €4.49 | €4.41 | 73.18K |
| 2026-06-25 | €4.49 | 0.00% | €4.49 | €4.49 | €4.49 | 0 |
| 2026-06-24 | €4.49 | +1.93% | €4.39 | €4.49 | €4.39 | 64.83K |
| 2026-06-23 | €4.40 | -1.12% | €4.42 | €4.44 | €4.40 | 53.90K |
| 2026-06-22 | €4.45 | -0.67% | €4.47 | €4.47 | €4.43 | 57.28K |
| 2026-06-19 | €4.48 | +0.11% | €4.51 | €4.51 | €4.44 | 100.21K |
| 2026-06-18 | €4.47 | -1.54% | €4.55 | €4.55 | €4.44 | 49.98K |
| 2026-06-17 | €4.55 | -0.98% | €4.57 | €4.62 | €4.55 | 116.16K |
| 2026-06-16 | €4.59 | -1.50% | €4.65 | €4.66 | €4.59 | 81.98K |
| 2026-06-15 | €4.66 | +0.98% | €4.67 | €4.67 | €4.60 | 107.48K |
| 2026-06-12 | €4.61 | -0.54% | €4.67 | €4.69 | €4.59 | 84.06K |
| 2026-06-11 | €4.64 | +0.11% | €4.64 | €4.67 | €4.61 | 93.87K |
| 2026-06-10 | €4.64 | +0.98% | €4.63 | €4.66 | €4.59 | 67.61K |
| 2026-06-09 | €4.59 | 0.00% | €4.61 | €4.66 | €4.57 | 101.15K |
| 2026-06-08 | €4.59 | +0.66% | €4.57 | €4.63 | €4.54 | 170.55K |
| 2026-06-05 | €4.56 | -0.87% | €4.59 | €4.68 | €4.56 | 145.42K |
| 2026-06-04 | €4.60 | -8.37% | €4.75 | €4.75 | €4.53 | 285.41K |
| 2026-06-03 | €5.02 | -1.18% | €5.05 | €5.12 | €4.95 | 227.73K |
| 2026-06-02 | €5.08 | -1.93% | €5.22 | €5.22 | €5.08 | 163.66K |
| 2026-06-01 | €5.18 | -0.77% | €5.25 | €5.25 | €5.13 | 235.65K |
| 2026-05-29 | €5.22 | -0.57% | €5.25 | €5.33 | €5.21 | 187.26K |