U.S. markets close in 4 hours 55 minutes

Hamborner REIT AG (HAB.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
9.010.00 (0.00%)
A partir del 06:35PM CEST. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20246.907.036.856.956.95127,670
22 abr 20246.776.886.706.836.8378,839
19 abr 20246.686.766.656.746.74125,890
18 abr 20246.656.706.656.686.68108,864
17 abr 20246.706.756.646.656.65155,049
16 abr 20246.776.816.666.666.66186,745
15 abr 20246.756.846.756.786.7870,413
12 abr 20246.786.866.726.736.7369,690
11 abr 20246.836.876.706.786.78121,146
10 abr 20246.886.926.826.856.8584,853
09 abr 20246.946.946.826.866.8661,168
08 abr 20246.876.966.846.906.90115,101
05 abr 20246.896.936.816.856.8577,524
04 abr 20246.807.006.766.966.96114,195
03 abr 20246.746.846.716.756.7599,317
02 abr 20246.866.926.736.736.7378,472
28 mar 20246.836.906.686.866.86125,513
27 mar 20246.716.796.646.776.7794,150
26 mar 20246.766.786.686.716.7146,018
25 mar 20246.666.746.586.736.73105,619
22 mar 20246.616.706.616.706.7034,775
21 mar 20246.766.766.566.636.6399,926
20 mar 20246.626.646.576.626.6250,091
19 mar 20246.606.666.566.616.6160,643
18 mar 20246.606.656.596.646.6453,048
15 mar 20246.556.656.506.616.61182,581
14 mar 20246.516.616.386.516.51147,290
13 mar 20246.466.576.466.526.52109,635
12 mar 20246.466.536.456.486.4860,249
11 mar 20246.436.486.416.486.4878,119
08 mar 20246.476.526.426.436.43100,895
07 mar 20246.336.476.306.466.4680,707
06 mar 20246.326.406.326.336.3359,841
05 mar 20246.276.356.266.356.3555,757
04 mar 20246.366.366.266.316.3186,503
01 mar 20246.306.376.246.326.32108,251
29 feb 20246.306.366.266.266.26254,489
28 feb 20246.366.376.276.326.32130,257
27 feb 20246.366.416.306.376.3783,185
26 feb 20246.446.446.306.336.33107,925
23 feb 20246.456.476.396.406.4095,526
22 feb 20246.366.436.336.436.4373,098
21 feb 20246.346.436.346.366.3645,151
20 feb 20246.386.416.316.396.3956,361
19 feb 20246.446.476.356.426.4262,373
16 feb 20246.426.426.346.416.4152,301
15 feb 20246.386.386.306.376.3773,077
14 feb 20246.326.386.316.326.3244,269
13 feb 20246.526.526.296.356.35111,169
12 feb 20246.466.556.466.526.5249,959
09 feb 20246.506.536.406.406.4049,875
08 feb 20246.306.536.306.436.43116,770
07 feb 20246.416.416.286.286.28103,074
06 feb 20246.416.456.326.426.42110,755
05 feb 20246.426.486.356.366.3659,663
02 feb 20246.456.496.346.366.3689,113
01 feb 20246.556.556.406.456.45105,041
31 ene 20246.586.596.486.556.55155,223
30 ene 20246.676.676.506.536.5347,019
29 ene 20246.606.606.466.566.56103,187
26 ene 20246.616.636.556.566.5662,736
25 ene 20246.666.676.556.656.6562,945
24 ene 20246.576.716.576.646.6441,905
23 ene 20246.656.706.576.596.5969,550
22 ene 20246.696.786.636.716.7164,882
19 ene 20246.796.796.686.706.7061,641
18 ene 20246.716.776.686.696.6933,729
17 ene 20246.846.846.726.746.7457,688
16 ene 20246.956.956.876.896.8952,988
15 ene 20246.997.006.906.936.9342,379
12 ene 20246.866.996.866.986.9899,684
11 ene 20247.067.066.856.916.91107,626
10 ene 20246.987.006.907.007.0046,078
09 ene 20246.906.966.866.956.9579,580
08 ene 20246.786.886.756.886.8856,388
05 ene 20246.856.886.746.816.8127,780
04 ene 20246.866.946.826.896.8965,539
03 ene 20246.856.916.806.806.8044,142
02 ene 20246.846.916.826.866.8655,033
29 dic 20236.856.856.786.816.8115,266
28 dic 20236.876.876.796.836.8332,037
27 dic 20236.836.866.776.826.8269,229
22 dic 20236.826.866.806.826.8220,522
21 dic 20236.816.856.766.796.7949,939
20 dic 20236.916.946.846.906.9079,172
19 dic 20236.866.916.806.886.88111,080
18 dic 20236.806.856.756.826.8279,413
15 dic 20236.916.946.766.806.80124,430
14 dic 20236.676.966.676.846.8481,104
13 dic 20236.606.696.606.676.6749,969
12 dic 20236.746.766.636.686.6876,481
11 dic 20236.706.766.686.706.7042,357
08 dic 20236.766.796.686.756.7566,177
07 dic 20236.766.776.686.736.73114,510
06 dic 20236.696.776.656.736.7374,025
05 dic 20236.506.756.476.756.7584,598
04 dic 20236.556.646.536.546.5439,974
01 dic 20236.516.626.436.586.5850,348
30 nov 20236.556.606.436.476.47122,605
29 nov 20236.546.616.536.576.5742,272
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...