Hamborner REIT AG (HABA.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4.32 | 4.39 | 4.32 | 4.36 | +0.58% | 44,384 |
| 2026-08-06 | 4.32 | 4.39 | 4.32 | 4.33 | +0.23% | 90,386 |
| 2026-08-05 | 4.31 | 4.34 | 4.28 | 4.33 | +0.35% | 121,880 |
| 2026-08-04 | 4.39 | 4.39 | 4.26 | 4.31 | -1.82% | 329,085 |
| 2026-08-03 | 4.42 | 4.45 | 4.37 | 4.39 | +0.11% | 114,000 |
| 2026-07-31 | 4.45 | 4.45 | 4.38 | 4.38 | -0.34% | 70,430 |
| 2026-07-30 | 4.40 | 4.49 | 4.38 | 4.40 | -0.34% | 119,047 |
| 2026-07-29 | 4.45 | 4.47 | 4.39 | 4.42 | -0.34% | 41,980 |
| 2026-07-28 | 4.42 | 4.48 | 4.41 | 4.43 | +0.57% | 42,097 |
| 2026-07-27 | 4.40 | 4.45 | 4.38 | 4.41 | -0.56% | 70,690 |
| 2026-07-24 | 4.39 | 4.43 | 4.38 | 4.43 | +0.57% | 39,756 |
| 2026-07-23 | 4.42 | 4.46 | 4.41 | 4.41 | -1.01% | 35,488 |
| 2026-07-22 | 4.39 | 4.50 | 4.39 | 4.45 | -0.22% | 27,696 |
| 2026-07-21 | 4.42 | 4.47 | 4.41 | 4.46 | +0.56% | 42,163 |
| 2026-07-20 | 4.39 | 4.47 | 4.39 | 4.43 | -0.67% | 61,094 |
| 2026-07-17 | 4.46 | 4.50 | 4.40 | 4.46 | +0.00% | 71,412 |
| 2026-07-16 | 4.44 | 4.49 | 4.42 | 4.46 | +0.34% | 43,527 |
| 2026-07-15 | 4.42 | 4.47 | 4.39 | 4.45 | +0.23% | 66,258 |
| 2026-07-14 | 4.46 | 4.50 | 4.38 | 4.44 | +0.23% | 106,998 |
| 2026-07-13 | 4.40 | 4.47 | 4.40 | 4.43 | +0.00% | 38,522 |
| 2026-07-10 | 4.42 | 4.47 | 4.41 | 4.43 | -0.11% | 26,192 |
| 2026-07-09 | 4.42 | 4.47 | 4.39 | 4.43 | +1.14% | 55,718 |
| 2026-07-08 | 4.42 | 4.46 | 4.37 | 4.38 | -2.34% | 50,699 |
| 2026-07-07 | 4.43 | 4.49 | 4.43 | 4.49 | +1.24% | 68,246 |
| 2026-07-06 | 4.45 | 4.50 | 4.43 | 4.43 | -1.00% | 40,596 |
| 2026-07-03 | 4.50 | 4.54 | 4.48 | 4.48 | -0.22% | 42,489 |
| 2026-07-02 | 4.48 | 4.51 | 4.42 | 4.49 | +1.93% | 73,670 |
| 2026-07-01 | 4.47 | 4.47 | 4.35 | 4.41 | -0.45% | 91,289 |
| 2026-06-30 | 4.41 | 4.48 | 4.38 | 4.42 | +0.23% | 63,702 |
| 2026-06-29 | 4.45 | 4.46 | 4.40 | 4.42 | -0.45% | 63,539 |
| 2026-06-26 | 4.41 | 4.49 | 4.41 | 4.43 | -0.22% | 73,183 |
| 2026-06-25 | 4.47 | 4.49 | 4.42 | 4.45 | -0.89% | 63,043 |
| 2026-06-24 | 4.39 | 4.49 | 4.39 | 4.49 | +1.93% | 64,834 |
| 2026-06-23 | 4.42 | 4.44 | 4.40 | 4.40 | -1.12% | 53,822 |
| 2026-06-22 | 4.47 | 4.47 | 4.43 | 4.45 | -0.67% | 57,280 |
| 2026-06-19 | 4.51 | 4.51 | 4.44 | 4.48 | +0.11% | 100,212 |
| 2026-06-18 | 4.55 | 4.55 | 4.44 | 4.47 | -1.54% | 49,983 |
| 2026-06-17 | 4.57 | 4.62 | 4.54 | 4.54 | -0.98% | 116,157 |
| 2026-06-16 | 4.65 | 4.67 | 4.59 | 4.59 | -1.50% | 80,979 |
| 2026-06-15 | 4.67 | 4.67 | 4.60 | 4.66 | +0.98% | 107,480 |
| 2026-06-12 | 4.67 | 4.69 | 4.58 | 4.62 | -0.54% | 83,060 |
| 2026-06-11 | 4.63 | 4.67 | 4.62 | 4.64 | +0.11% | 93,369 |
| 2026-06-10 | 4.63 | 4.66 | 4.58 | 4.63 | +0.98% | 67,606 |
| 2026-06-09 | 4.61 | 4.66 | 4.57 | 4.59 | +0.00% | 100,803 |
| 2026-06-08 | 4.57 | 4.63 | 4.54 | 4.59 | +0.66% | 170,199 |
| 2026-06-05 | 4.58 | 4.67 | 4.56 | 4.56 | -0.87% | 145,422 |
| 2026-06-04 | 4.75 | 4.75 | 4.53 | 4.60 | -8.37% | 285,408 |
| 2026-06-03 | 5.05 | 5.12 | 4.95 | 5.02 | -1.18% | 226,728 |
| 2026-06-02 | 5.22 | 5.22 | 5.08 | 5.08 | -1.93% | 163,551 |
| 2026-06-01 | 5.25 | 5.25 | 5.13 | 5.18 | -0.77% | 235,646 |
| 2026-05-29 | 5.25 | 5.33 | 5.21 | 5.22 | -0.57% | 187,262 |
| 2026-05-28 | 5.22 | 5.26 | 5.20 | 5.25 | +0.57% | 159,428 |
| 2026-05-27 | 5.18 | 5.23 | 5.17 | 5.22 | +1.56% | 142,251 |
| 2026-05-26 | 5.20 | 5.22 | 5.14 | 5.14 | -0.58% | 92,756 |
| 2026-05-25 | 5.11 | 5.19 | 5.10 | 5.17 | +1.97% | 92,658 |
| 2026-05-22 | 5.11 | 5.11 | 5.05 | 5.07 | +0.40% | 78,538 |
| 2026-05-21 | 5.12 | 5.12 | 5.05 | 5.05 | -0.39% | 55,047 |
| 2026-05-20 | 5.11 | 5.11 | 5.05 | 5.07 | -0.78% | 100,621 |
| 2026-05-19 | 5.09 | 5.14 | 5.07 | 5.11 | +0.59% | 218,297 |
| 2026-05-18 | 4.97 | 5.08 | 4.94 | 5.08 | +2.21% | 240,655 |
| 2026-05-15 | 4.99 | 5.01 | 4.92 | 4.97 | -1.19% | 165,726 |
| 2026-05-14 | 5.04 | 5.05 | 5.01 | 5.03 | -0.40% | 66,445 |
| 2026-05-13 | 5.11 | 5.14 | 5.01 | 5.05 | -0.79% | 156,603 |
| 2026-05-12 | 5.06 | 5.14 | 5.05 | 5.09 | -0.59% | 149,519 |
| 2026-05-11 | 5.06 | 5.13 | 4.99 | 5.12 | +2.71% | 210,512 |
| 2026-05-08 | 5.08 | 5.08 | 4.96 | 4.99 | -1.87% | 151,343 |
| 2026-05-07 | 4.80 | 5.09 | 4.79 | 5.08 | +3.25% | 262,056 |
| 2026-05-06 | 4.86 | 4.94 | 4.85 | 4.92 | +1.65% | 204,336 |
| 2026-05-05 | 4.82 | 4.89 | 4.81 | 4.84 | +0.00% | 124,834 |
| 2026-05-04 | 4.92 | 4.92 | 4.82 | 4.84 | -0.10% | 140,746 |
| 2026-04-30 | 4.80 | 4.86 | 4.77 | 4.84 | +0.73% | 111,355 |
| 2026-04-29 | 4.80 | 4.86 | 4.79 | 4.81 | -1.03% | 93,937 |
| 2026-04-28 | 4.85 | 4.88 | 4.81 | 4.86 | +0.10% | 147,772 |
| 2026-04-27 | 4.84 | 4.86 | 4.80 | 4.86 | +0.10% | 94,429 |
| 2026-04-24 | 4.83 | 4.86 | 4.76 | 4.85 | +1.68% | 181,862 |
| 2026-04-23 | 4.85 | 4.85 | 4.75 | 4.77 | -0.63% | 81,285 |
| 2026-04-22 | 4.74 | 4.84 | 4.73 | 4.80 | +0.95% | 154,476 |
| 2026-04-21 | 4.74 | 4.80 | 4.74 | 4.75 | +0.53% | 246,608 |
| 2026-04-20 | 4.80 | 4.80 | 4.71 | 4.73 | -1.25% | 217,904 |
| 2026-04-17 | 4.74 | 4.83 | 4.73 | 4.79 | +0.63% | 153,972 |
| 2026-04-16 | 4.84 | 4.84 | 4.76 | 4.76 | -1.14% | 108,169 |
| 2026-04-15 | 4.82 | 4.83 | 4.76 | 4.82 | +0.94% | 98,957 |
| 2026-04-14 | 4.76 | 4.81 | 4.74 | 4.77 | +1.38% | 104,729 |
| 2026-04-13 | 4.68 | 4.71 | 4.67 | 4.71 | +0.32% | 127,556 |
| 2026-04-10 | 4.67 | 4.75 | 4.64 | 4.69 | +1.19% | 126,944 |
| 2026-04-09 | 4.68 | 4.68 | 4.63 | 4.63 | -1.07% | 119,242 |
| 2026-04-08 | 4.65 | 4.71 | 4.58 | 4.68 | +3.77% | 185,234 |
| 2026-04-07 | 4.62 | 4.67 | 4.51 | 4.51 | -1.31% | 152,776 |
| 2026-04-02 | 4.57 | 4.61 | 4.49 | 4.58 | +0.55% | 184,996 |
| 2026-04-01 | 4.51 | 4.56 | 4.47 | 4.55 | +3.17% | 125,216 |
| 2026-03-31 | 4.41 | 4.44 | 4.38 | 4.41 | +0.68% | 170,576 |
| 2026-03-30 | 4.38 | 4.38 | 4.31 | 4.38 | +0.23% | 162,343 |
| 2026-03-27 | 4.30 | 4.41 | 4.30 | 4.37 | +1.39% | 253,956 |
| 2026-03-26 | 4.41 | 4.41 | 4.31 | 4.31 | -2.49% | 303,880 |
| 2026-03-25 | 4.39 | 4.52 | 4.39 | 4.42 | -0.45% | 306,158 |
| 2026-03-24 | 4.51 | 4.54 | 4.42 | 4.44 | +0.11% | 181,386 |
| 2026-03-23 | 4.46 | 4.60 | 4.36 | 4.43 | -1.88% | 526,639 |
| 2026-03-20 | 4.54 | 4.63 | 4.52 | 4.52 | -1.31% | 205,544 |
| 2026-03-19 | 4.62 | 4.63 | 4.54 | 4.58 | -0.97% | 199,258 |
| 2026-03-18 | 4.71 | 4.72 | 4.62 | 4.63 | -0.64% | 86,610 |
| 2026-03-17 | 4.60 | 4.68 | 4.58 | 4.66 | +1.53% | 108,359 |
| 2026-03-16 | 4.63 | 4.63 | 4.58 | 4.58 | -0.11% | 114,047 |
| 2026-03-13 | 4.57 | 4.67 | 4.55 | 4.59 | -0.33% | 128,044 |
| 2026-03-12 | 4.63 | 4.63 | 4.56 | 4.61 | +0.33% | 145,521 |
| 2026-03-11 | 4.61 | 4.66 | 4.58 | 4.59 | -0.86% | 163,501 |
| 2026-03-10 | 4.50 | 4.64 | 4.50 | 4.63 | +2.21% | 159,551 |
| 2026-03-09 | 4.52 | 4.57 | 4.47 | 4.53 | -1.31% | 222,477 |
| 2026-03-06 | 4.62 | 4.69 | 4.55 | 4.59 | -1.61% | 270,667 |
| 2026-03-05 | 4.69 | 4.71 | 4.64 | 4.67 | +0.00% | 254,809 |
| 2026-03-04 | 4.60 | 4.70 | 4.54 | 4.67 | +0.97% | 188,958 |
| 2026-03-03 | 4.72 | 4.72 | 4.60 | 4.62 | -3.14% | 205,645 |
| 2026-03-02 | 4.69 | 4.80 | 4.62 | 4.77 | -0.42% | 276,126 |
| 2026-02-27 | 4.85 | 4.89 | 4.79 | 4.79 | -0.10% | 189,819 |
| 2026-02-26 | 4.71 | 4.93 | 4.66 | 4.79 | +3.56% | 318,645 |
| 2026-02-25 | 4.42 | 4.67 | 4.42 | 4.63 | +5.11% | 328,482 |
| 2026-02-24 | 4.64 | 4.66 | 4.41 | 4.41 | -5.17% | 609,861 |
| 2026-02-23 | 4.94 | 4.96 | 4.50 | 4.64 | -5.88% | 494,836 |
| 2026-02-20 | 4.92 | 4.97 | 4.92 | 4.93 | +0.10% | 126,510 |
| 2026-02-19 | 4.93 | 4.96 | 4.88 | 4.93 | -0.10% | 162,632 |
| 2026-02-18 | 4.89 | 4.99 | 4.89 | 4.93 | +0.41% | 171,894 |
| 2026-02-17 | 4.83 | 4.95 | 4.83 | 4.92 | +1.55% | 95,192 |
| 2026-02-16 | 4.83 | 4.90 | 4.83 | 4.84 | -0.62% | 130,198 |
| 2026-02-13 | 4.83 | 4.88 | 4.79 | 4.87 | +0.93% | 161,424 |
| 2026-02-12 | 4.91 | 4.91 | 4.79 | 4.83 | -0.82% | 211,424 |
| 2026-02-11 | 4.87 | 4.90 | 4.83 | 4.87 | +0.00% | 141,364 |
| 2026-02-10 | 4.86 | 4.90 | 4.82 | 4.87 | +0.83% | 180,482 |
| 2026-02-09 | 4.83 | 4.87 | 4.78 | 4.83 | +0.52% | 138,315 |
| 2026-02-06 | 4.72 | 4.83 | 4.71 | 4.80 | +0.84% | 149,613 |
| 2026-02-05 | 4.75 | 4.78 | 4.71 | 4.76 | +0.53% | 90,420 |
| 2026-02-04 | 4.69 | 4.79 | 4.68 | 4.74 | +1.50% | 117,576 |
| 2026-02-03 | 4.71 | 4.75 | 4.66 | 4.67 | -0.85% | 97,363 |
| 2026-02-02 | 4.71 | 4.74 | 4.67 | 4.71 | +0.53% | 131,492 |
| 2026-01-30 | 4.72 | 4.72 | 4.66 | 4.68 | -0.53% | 140,593 |
| 2026-01-29 | 4.70 | 4.71 | 4.67 | 4.71 | +0.43% | 109,210 |
| 2026-01-28 | 4.61 | 4.68 | 4.60 | 4.68 | +1.85% | 100,671 |
| 2026-01-27 | 4.64 | 4.65 | 4.59 | 4.60 | -1.08% | 83,089 |
| 2026-01-26 | 4.62 | 4.66 | 4.58 | 4.65 | +1.20% | 117,367 |
| 2026-01-23 | 4.57 | 4.60 | 4.55 | 4.59 | +0.55% | 83,458 |
| 2026-01-22 | 4.51 | 4.62 | 4.51 | 4.57 | +0.66% | 95,436 |
| 2026-01-21 | 4.46 | 4.57 | 4.44 | 4.54 | +0.67% | 104,336 |
| 2026-01-20 | 4.58 | 4.63 | 4.49 | 4.51 | -2.06% | 121,571 |
| 2026-01-19 | 4.60 | 4.62 | 4.57 | 4.61 | -0.43% | 139,555 |
| 2026-01-16 | 4.60 | 4.66 | 4.58 | 4.63 | +0.54% | 174,795 |
| 2026-01-15 | 4.57 | 4.63 | 4.56 | 4.60 | +1.10% | 97,614 |
| 2026-01-14 | 4.51 | 4.56 | 4.48 | 4.55 | +1.11% | 180,484 |
| 2026-01-13 | 4.53 | 4.57 | 4.49 | 4.50 | -0.55% | 131,462 |
| 2026-01-12 | 4.54 | 4.58 | 4.50 | 4.53 | +0.44% | 167,416 |
| 2026-01-09 | 4.55 | 4.55 | 4.47 | 4.50 | -0.11% | 196,530 |
| 2026-01-08 | 4.54 | 4.55 | 4.49 | 4.51 | -0.77% | 91,970 |
| 2026-01-07 | 4.46 | 4.54 | 4.45 | 4.54 | +2.60% | 196,425 |
| 2026-01-06 | 4.46 | 4.49 | 4.43 | 4.43 | -0.67% | 111,958 |
| 2026-01-05 | 4.48 | 4.48 | 4.41 | 4.46 | +0.34% | 183,619 |
| 2026-01-02 | 4.50 | 4.51 | 4.43 | 4.45 | -0.78% | 178,310 |
| 2025-12-30 | 4.41 | 4.48 | 4.41 | 4.48 | +1.13% | 147,897 |
| 2025-12-29 | 4.41 | 4.47 | 4.41 | 4.43 | +0.80% | 109,580 |
| 2025-12-23 | 4.44 | 4.46 | 4.38 | 4.39 | -0.90% | 205,777 |
| 2025-12-22 | 4.47 | 4.48 | 4.38 | 4.43 | -0.67% | 149,556 |
| 2025-12-19 | 4.47 | 4.49 | 4.43 | 4.46 | -0.33% | 261,676 |
| 2025-12-18 | 4.42 | 4.48 | 4.41 | 4.48 | +1.13% | 114,081 |
| 2025-12-17 | 4.41 | 4.43 | 4.36 | 4.43 | +0.57% | 195,992 |
| 2025-12-16 | 4.38 | 4.44 | 4.38 | 4.41 | +0.23% | 179,930 |
| 2025-12-15 | 4.38 | 4.43 | 4.36 | 4.39 | +0.69% | 170,687 |
| 2025-12-12 | 4.33 | 4.40 | 4.33 | 4.37 | +0.92% | 161,369 |
| 2025-12-11 | 4.33 | 4.34 | 4.31 | 4.33 | -0.12% | 124,768 |
| 2025-12-10 | 4.32 | 4.38 | 4.31 | 4.33 | -0.92% | 146,105 |
| 2025-12-09 | 4.46 | 4.47 | 4.37 | 4.37 | -2.02% | 152,484 |
| 2025-12-08 | 4.54 | 4.56 | 4.45 | 4.46 | -1.65% | 180,093 |
| 2025-12-05 | 4.54 | 4.59 | 4.54 | 4.54 | -0.33% | 89,478 |
| 2025-12-04 | 4.47 | 4.60 | 4.47 | 4.55 | +0.66% | 69,565 |
| 2025-12-03 | 4.55 | 4.59 | 4.50 | 4.52 | -1.09% | 97,916 |
| 2025-12-02 | 4.63 | 4.66 | 4.57 | 4.57 | -1.08% | 141,979 |
| 2025-12-01 | 4.71 | 4.71 | 4.61 | 4.62 | -1.91% | 160,270 |
| 2025-11-28 | 4.64 | 4.71 | 4.63 | 4.71 | +2.06% | 205,741 |
| 2025-11-27 | 4.49 | 4.66 | 4.47 | 4.62 | +3.01% | 301,829 |
| 2025-11-26 | 4.37 | 4.51 | 4.33 | 4.48 | +2.99% | 214,801 |
| 2025-11-25 | 4.29 | 4.36 | 4.27 | 4.35 | +1.87% | 371,235 |
| 2025-11-24 | 4.38 | 4.39 | 4.27 | 4.27 | -2.51% | 3,635,896 |
| 2025-11-21 | 4.38 | 4.40 | 4.30 | 4.38 | -0.45% | 304,094 |
| 2025-11-20 | 4.46 | 4.47 | 4.40 | 4.40 | -1.23% | 310,595 |
| 2025-11-19 | 4.50 | 4.52 | 4.45 | 4.46 | -1.22% | 245,181 |
| 2025-11-18 | 4.58 | 4.58 | 4.50 | 4.51 | -2.28% | 203,635 |
| 2025-11-17 | 4.66 | 4.67 | 4.58 | 4.62 | -1.18% | 248,060 |
| 2025-11-14 | 4.76 | 4.76 | 4.63 | 4.67 | -1.89% | 251,414 |
| 2025-11-13 | 4.75 | 4.79 | 4.75 | 4.76 | -0.52% | 99,553 |
| 2025-11-12 | 4.79 | 4.82 | 4.74 | 4.79 | -0.31% | 238,128 |
| 2025-11-11 | 4.82 | 4.82 | 4.77 | 4.80 | -0.10% | 176,944 |
| 2025-11-10 | 4.83 | 4.86 | 4.78 | 4.80 | -0.72% | 236,282 |
| 2025-11-07 | 4.83 | 4.92 | 4.82 | 4.84 | +0.31% | 226,024 |
| 2025-11-06 | 5.13 | 5.13 | 4.81 | 4.83 | -5.58% | 735,147 |
| 2025-11-05 | 5.09 | 5.16 | 5.09 | 5.11 | +0.00% | 186,770 |
| 2025-11-04 | 5.12 | 5.15 | 5.08 | 5.11 | -0.78% | 105,053 |
| 2025-11-03 | 5.17 | 5.19 | 5.12 | 5.15 | -0.77% | 193,933 |
| 2025-10-31 | 5.30 | 5.30 | 5.18 | 5.19 | -0.19% | 209,989 |
| 2025-10-30 | 5.27 | 5.28 | 5.19 | 5.20 | -1.52% | 226,108 |
| 2025-10-29 | 5.30 | 5.35 | 5.28 | 5.28 | -0.56% | 115,561 |
| 2025-10-28 | 5.26 | 5.33 | 5.26 | 5.31 | +0.38% | 132,425 |
| 2025-10-27 | 5.18 | 5.30 | 5.18 | 5.29 | +2.12% | 220,698 |
| 2025-10-24 | 5.22 | 5.24 | 5.18 | 5.18 | -1.52% | 66,161 |
| 2025-10-23 | 5.22 | 5.27 | 5.18 | 5.26 | +1.54% | 130,072 |
| 2025-10-22 | 5.22 | 5.24 | 5.18 | 5.18 | -0.77% | 337,840 |
| 2025-10-21 | 5.21 | 5.24 | 5.19 | 5.22 | +0.00% | 117,303 |
| 2025-10-20 | 5.25 | 5.26 | 5.19 | 5.22 | +0.19% | 108,258 |
| 2025-10-17 | 5.36 | 5.36 | 5.21 | 5.21 | -1.88% | 109,611 |
| 2025-10-16 | 5.27 | 5.33 | 5.24 | 5.31 | +0.95% | 142,026 |
| 2025-10-15 | 5.31 | 5.32 | 5.23 | 5.26 | -0.94% | 197,140 |
| 2025-10-14 | 5.33 | 5.39 | 5.29 | 5.31 | -0.38% | 142,022 |
| 2025-10-13 | 5.43 | 5.43 | 5.33 | 5.33 | -0.93% | 95,468 |
| 2025-10-10 | 5.31 | 5.42 | 5.31 | 5.38 | +0.75% | 68,045 |
| 2025-10-09 | 5.38 | 5.43 | 5.31 | 5.34 | -0.56% | 230,064 |
| 2025-10-08 | 5.50 | 5.50 | 5.35 | 5.37 | -1.83% | 268,043 |
| 2025-10-07 | 5.54 | 5.55 | 5.47 | 5.47 | -1.44% | 142,276 |
| 2025-10-06 | 5.55 | 5.56 | 5.52 | 5.55 | +0.00% | 105,416 |
| 2025-10-03 | 5.57 | 5.60 | 5.51 | 5.55 | -0.18% | 61,369 |
| 2025-10-02 | 5.56 | 5.58 | 5.53 | 5.56 | +0.18% | 69,289 |
| 2025-10-01 | 5.66 | 5.66 | 5.54 | 5.55 | -2.29% | 247,113 |
| 2025-09-30 | 5.68 | 5.69 | 5.60 | 5.68 | +0.89% | 143,155 |
| 2025-09-29 | 5.53 | 5.63 | 5.52 | 5.63 | +1.62% | 73,493 |
| 2025-09-26 | 5.54 | 5.55 | 5.52 | 5.54 | +0.73% | 33,947 |
| 2025-09-25 | 5.53 | 5.54 | 5.49 | 5.50 | -0.72% | 62,080 |
| 2025-09-24 | 5.51 | 5.58 | 5.51 | 5.54 | +0.00% | 54,949 |
| 2025-09-23 | 5.56 | 5.58 | 5.53 | 5.54 | +0.54% | 35,880 |
| 2025-09-22 | 5.50 | 5.54 | 5.47 | 5.51 | -0.36% | 141,685 |
| 2025-09-19 | 5.58 | 5.61 | 5.53 | 5.53 | -0.36% | 219,809 |
| 2025-09-18 | 5.61 | 5.67 | 5.55 | 5.55 | -1.60% | 105,274 |
| 2025-09-17 | 5.67 | 5.68 | 5.63 | 5.64 | -0.70% | 64,987 |
| 2025-09-16 | 5.74 | 5.75 | 5.65 | 5.68 | -0.53% | 114,002 |
| 2025-09-15 | 5.71 | 5.75 | 5.68 | 5.71 | +0.88% | 48,968 |
| 2025-09-12 | 5.67 | 5.70 | 5.62 | 5.66 | -0.18% | 58,250 |
| 2025-09-11 | 5.62 | 5.68 | 5.60 | 5.67 | +1.25% | 84,116 |
| 2025-09-10 | 5.70 | 5.72 | 5.60 | 5.60 | -1.75% | 135,148 |
| 2025-09-09 | 5.68 | 5.71 | 5.68 | 5.70 | +0.53% | 30,439 |
| 2025-09-08 | 5.74 | 5.74 | 5.67 | 5.67 | -0.18% | 34,164 |
| 2025-09-05 | 5.64 | 5.68 | 5.63 | 5.68 | +0.71% | 64,720 |
| 2025-09-04 | 5.65 | 5.69 | 5.64 | 5.64 | -0.35% | 59,576 |
| 2025-09-03 | 5.68 | 5.71 | 5.64 | 5.66 | +0.00% | 118,318 |
| 2025-09-02 | 5.75 | 5.75 | 5.64 | 5.66 | -1.22% | 154,527 |
| 2025-09-01 | 5.76 | 5.78 | 5.72 | 5.73 | -0.35% | 27,205 |
| 2025-08-29 | 5.79 | 5.79 | 5.72 | 5.75 | +0.35% | 44,678 |
| 2025-08-28 | 5.75 | 5.78 | 5.71 | 5.73 | -0.17% | 90,389 |
| 2025-08-27 | 5.77 | 5.77 | 5.72 | 5.74 | +0.00% | 59,882 |
| 2025-08-26 | 5.76 | 5.79 | 5.74 | 5.74 | -0.52% | 154,083 |
| 2025-08-25 | 5.85 | 5.85 | 5.76 | 5.77 | -0.52% | 71,330 |
| 2025-08-22 | 5.77 | 5.81 | 5.75 | 5.80 | +0.52% | 69,926 |
| 2025-08-21 | 5.77 | 5.81 | 5.76 | 5.77 | -0.69% | 48,522 |
| 2025-08-20 | 5.81 | 5.83 | 5.77 | 5.81 | +0.35% | 45,733 |
| 2025-08-19 | 5.78 | 5.83 | 5.75 | 5.79 | -0.34% | 41,032 |
| 2025-08-18 | 5.80 | 5.83 | 5.78 | 5.81 | +0.52% | 51,228 |
| 2025-08-15 | 5.86 | 5.86 | 5.78 | 5.78 | -0.52% | 56,432 |
| 2025-08-14 | 5.80 | 5.84 | 5.78 | 5.81 | -0.34% | 68,614 |
| 2025-08-13 | 5.84 | 5.86 | 5.80 | 5.83 | +0.34% | 46,433 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.23%). Worst month: Jun (-9.17%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hamborner REIT AG's (HABA.XETRA) latest close?
4.36 on 2026-08-07, from the Closelook data lake's daily price record.
What is HABA.XETRA's 52-week high and low?
5.94 high and 4.26 low over the trailing 52 weeks, as of 2026-08-07.
What is Hamborner REIT AG's strongest and weakest month historically?
Historically, HABA.XETRA's strongest calendar month has been May (average +6.23%) and its weakest Jun (average -9.17%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.