Hamborner REIT AG (HABA.DE)
XETRA: HABA.DE
· Real-Time Price · USD
6.13
-0.02 (-0.33%)
At close: Apr 17, 2025, 5:21 PM
HABA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.11 | 6.15 | 6.09 | 6.13 | n/a | -0.16% | 116,741 |
| Apr 16, 2025 | 6.02 | 6.14 | 6.02 | 6.14 | n/a | 1.15% | 129,223 |
| Apr 15, 2025 | 5.90 | 6.08 | 5.90 | 6.07 | n/a | 2.88% | 97,166 |
| Apr 14, 2025 | 5.88 | 5.94 | 5.81 | 5.90 | n/a | 0.85% | 122,279 |
| Apr 11, 2025 | 5.75 | 5.87 | 5.73 | 5.85 | n/a | 2.09% | 123,653 |
| Apr 10, 2025 | 5.78 | 5.84 | 5.71 | 5.73 | n/a | -1.21% | 145,139 |
| Apr 9, 2025 | 5.70 | 5.89 | 5.55 | 5.80 | n/a | 1.22% | 318,295 |
| Apr 8, 2025 | 5.84 | 5.92 | 5.68 | 5.73 | n/a | -2.05% | 153,317 |
| Apr 7, 2025 | 5.85 | 5.88 | 5.62 | 5.85 | n/a | -0.51% | 331,816 |
| Apr 4, 2025 | 5.95 | 6.02 | 5.85 | 5.88 | n/a | -1.34% | 155,940 |
| Apr 3, 2025 | 5.98 | 6.10 | 5.96 | 5.96 | n/a | -0.67% | 162,460 |
| Apr 2, 2025 | 6.00 | 6.03 | 5.96 | 6.00 | n/a | 0.17% | 57,533 |
| Apr 1, 2025 | 6.00 | 6.08 | 5.97 | 5.99 | n/a | -0.50% | 67,771 |
| Mar 31, 2025 | 6.06 | 6.07 | 5.98 | 6.02 | n/a | -0.66% | 112,128 |
| Mar 28, 2025 | 6.00 | 6.07 | 6.00 | 6.06 | n/a | 0.00% | 87,680 |
| Mar 27, 2025 | 5.98 | 6.06 | 5.98 | 6.06 | n/a | 1.34% | 68,002 |
| Mar 26, 2025 | 5.96 | 6.04 | 5.96 | 5.98 | n/a | 0.17% | 84,353 |
| Mar 25, 2025 | 5.97 | 6.04 | 5.96 | 5.97 | n/a | 0.17% | 67,438 |
| Mar 24, 2025 | 6.00 | 6.06 | 5.95 | 5.96 | n/a | 0.00% | 91,488 |
| Mar 21, 2025 | 6.02 | 6.06 | 5.96 | 5.96 | n/a | -1.49% | 252,588 |
Page 1 of 131