Hamborner AG

HABAn
🏛️ germany →
5.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.98 10.02 9.92 10.02 0.1M
2021-12-29 9.98 9.98 9.85 9.94 0.1M
2021-12-28 9.86 9.97 9.86 9.91 0.0M
2021-12-27 9.88 9.98 9.82 9.86 0.0M
2021-12-23 9.92 9.96 9.88 9.88 0.0M
2021-12-22 9.96 9.96 9.86 9.89 0.0M
2021-12-21 9.89 9.97 9.86 9.96 0.1M
2021-12-20 9.75 9.91 9.75 9.85 0.1M
2021-12-17 9.92 9.95 9.81 9.95 0.1M
2021-12-16 9.80 9.93 9.80 9.88 0.2M
2021-12-15 9.78 9.88 9.78 9.87 0.1M
2021-12-14 9.80 9.93 9.76 9.81 0.2M
2021-12-13 9.54 9.80 9.52 9.75 0.1M
2021-12-10 9.50 9.52 9.41 9.50 0.1M
2021-12-09 9.57 9.61 9.50 9.51 0.0M
2021-12-08 9.49 9.58 9.42 9.53 0.1M
2021-12-07 9.48 9.50 9.42 9.43 0.1M
2021-12-06 9.41 9.45 9.35 9.44 0.1M
2021-12-03 9.27 9.42 9.27 9.33 0.1M
2021-12-02 9.40 9.40 9.15 9.31 0.2M
2021-12-01 9.46 9.48 9.37 9.42 0.1M
2021-11-30 9.41 9.50 9.37 9.43 0.1M
2021-11-29 9.69 9.69 9.46 9.49 0.1M
2021-11-26 9.60 9.75 9.60 9.62 0.1M
2021-11-25 9.75 9.85 9.72 9.85 0.1M
2021-11-24 9.57 9.78 9.53 9.76 0.1M
2021-11-23 9.65 9.73 9.51 9.51 0.1M
2021-11-22 9.70 9.76 9.58 9.61 0.1M
2021-11-19 9.78 9.81 9.63 9.76 0.1M
2021-11-18 9.74 9.77 9.69 9.77 0.1M
2021-11-17 9.80 9.80 9.71 9.73 0.1M
2021-11-16 9.81 9.93 9.80 9.81 0.0M
2021-11-15 9.75 9.89 9.74 9.87 0.1M
2021-11-12 9.83 9.85 9.74 9.76 0.1M
2021-11-11 9.83 9.83 9.75 9.80 0.1M
2021-11-10 10.05 10.11 9.77 9.82 0.1M
2021-11-09 9.94 10.05 9.88 10.05 0.1M
2021-11-08 9.97 9.99 9.84 9.91 0.1M
2021-11-05 9.85 10.03 9.85 10.01 0.1M
2021-11-04 9.83 9.97 9.80 9.92 0.2M
2021-11-03 9.85 9.85 9.70 9.76 0.1M
2021-11-02 9.73 9.84 9.61 9.84 0.1M
2021-11-01 9.75 9.75 9.62 9.67 0.0M
2021-10-29 9.95 9.95 9.65 9.70 0.1M
2021-10-28 9.84 10.02 9.82 10.02 0.2M
2021-10-27 9.74 9.90 9.74 9.86 0.1M
2021-10-26 9.70 9.81 9.69 9.80 0.1M
2021-10-25 9.70 9.78 9.65 9.70 0.1M
2021-10-22 9.57 9.74 9.57 9.74 0.0M
2021-10-21 9.63 9.73 9.60 9.63 0.0M
2021-10-20 9.74 9.76 9.64 9.69 0.0M
2021-10-19 9.69 9.73 9.66 9.73 0.1M
2021-10-18 9.55 9.76 9.55 9.73 0.1M
2021-10-15 9.50 9.57 9.48 9.57 0.1M
2021-10-14 9.46 9.53 9.42 9.49 0.0M
2021-10-13 9.60 9.60 9.42 9.44 0.1M
2021-10-12 9.53 9.60 9.45 9.59 0.1M
2021-10-11 9.40 9.56 9.31 9.56 0.1M
2021-10-08 9.40 9.50 9.40 9.43 0.1M
2021-10-07 9.35 9.41 9.33 9.38 0.1M
2021-10-06 9.40 9.40 9.28 9.34 0.2M
2021-10-05 9.57 9.57 9.38 9.39 0.0M
2021-10-04 9.46 9.56 9.43 9.50 0.1M
2021-10-01 9.30 9.52 9.30 9.50 0.2M
2021-09-30 9.40 9.46 9.35 9.35 0.1M
2021-09-29 9.35 9.44 9.30 9.34 0.1M
2021-09-28 9.40 9.45 9.33 9.38 0.1M
2021-09-27 9.36 9.52 9.36 9.43 0.1M
2021-09-24 9.42 9.45 9.38 9.41 0.0M
2021-09-23 9.50 9.52 9.42 9.43 0.0M
2021-09-22 9.49 9.53 9.42 9.43 0.1M
2021-09-21 9.40 9.49 9.37 9.48 0.1M
2021-09-20 9.49 9.49 9.27 9.39 0.1M
2021-09-17 9.46 9.50 9.42 9.48 0.2M
2021-09-16 9.27 9.47 9.27 9.44 0.1M
2021-09-15 9.36 9.36 9.27 9.29 0.1M
2021-09-14 9.39 9.40 9.30 9.34 0.1M
2021-09-13 9.32 9.47 9.32 9.42 0.1M
2021-09-10 9.40 9.41 9.25 9.32 0.1M
2021-09-09 9.38 9.47 9.31 9.41 0.1M
2021-09-08 9.60 9.60 9.35 9.40 0.1M
2021-09-07 9.51 9.59 9.44 9.54 0.1M
2021-09-06 9.63 9.63 9.48 9.49 0.1M
2021-09-03 9.67 9.69 9.51 9.57 0.1M
2021-09-02 9.73 9.75 9.63 9.67 0.1M
2021-09-01 9.75 9.86 9.68 9.73 0.1M
2021-08-31 10.00 10.00 9.68 9.74 0.2M
2021-08-30 9.83 9.99 9.83 9.94 0.1M
2021-08-27 9.76 9.84 9.71 9.82 0.1M
2021-08-26 9.71 9.76 9.62 9.74 0.1M
2021-08-25 9.90 9.91 9.72 9.76 0.1M
2021-08-24 10.00 10.00 9.87 9.90 0.1M
2021-08-23 10.11 10.14 9.85 9.95 0.1M
2021-08-20 10.10 10.10 9.95 10.08 0.1M
2021-08-19 10.09 10.12 9.99 10.03 0.1M
2021-08-18 10.05 10.22 10.04 10.14 0.1M
2021-08-17 10.01 10.08 9.97 10.07 0.1M
2021-08-16 9.93 10.05 9.92 10.04 0.1M
2021-08-13 9.80 9.99 9.78 9.94 0.2M
2021-08-12 9.81 9.88 9.73 9.81 0.1M
2021-08-11 9.61 9.77 9.55 9.75 0.1M
2021-08-10 9.63 9.68 9.51 9.55 0.1M
2021-08-09 9.43 9.63 9.43 9.56 0.1M
2021-08-06 9.34 9.50 9.32 9.50 0.1M
2021-08-05 9.45 9.52 9.33 9.39 0.1M
2021-08-04 9.39 9.44 9.34 9.44 0.1M
2021-08-03 9.28 9.37 9.26 9.34 0.1M
2021-08-02 9.31 9.37 9.23 9.34 0.1M
2021-07-30 9.28 9.36 9.23 9.28 0.1M
2021-07-29 9.23 9.31 9.21 9.25 0.1M
2021-07-28 9.25 9.27 9.19 9.23 0.1M
2021-07-27 9.28 9.31 9.23 9.28 0.1M
2021-07-26 9.30 9.32 9.23 9.32 0.1M
2021-07-23 9.34 9.39 9.23 9.34 0.1M
2021-07-22 9.37 9.40 9.26 9.29 0.1M
2021-07-21 9.15 9.32 9.15 9.31 0.1M
2021-07-20 9.20 9.21 9.13 9.17 0.1M
2021-07-19 9.36 9.36 9.14 9.16 0.2M
2021-07-16 9.27 9.33 9.24 9.33 0.1M
2021-07-15 9.40 9.40 9.25 9.26 0.1M
2021-07-14 9.42 9.42 9.29 9.35 0.1M
2021-07-13 9.42 9.45 9.35 9.42 0.2M
2021-07-12 9.25 9.35 9.21 9.35 0.2M
2021-07-09 9.12 9.23 9.12 9.23 0.2M
2021-07-08 9.15 9.20 9.10 9.17 0.1M
2021-07-07 9.10 9.16 9.04 9.16 0.1M
2021-07-06 9.01 9.12 9.01 9.09 0.1M
2021-07-05 9.09 9.11 9.03 9.07 0.1M
2021-07-02 9.05 9.10 9.05 9.09 0.1M
2021-07-01 9.05 9.05 8.95 9.05 0.1M
2021-06-30 9.07 9.07 8.96 8.98 0.1M
2021-06-29 9.07 9.07 8.97 9.02 0.1M
2021-06-28 9.05 9.07 9.01 9.01 0.0M
2021-06-25 9.05 9.09 9.01 9.06 0.1M
2021-06-24 9.05 9.10 9.00 9.10 0.1M
2021-06-23 9.10 9.10 8.98 9.01 0.1M
2021-06-22 9.07 9.20 9.06 9.06 0.1M
2021-06-21 9.02 9.07 8.98 9.06 0.1M
2021-06-18 9.07 9.07 9.02 9.06 0.2M
2021-06-17 9.12 9.13 9.00 9.03 0.1M
2021-06-16 9.20 9.20 9.07 9.12 0.1M
2021-06-15 9.27 9.27 9.12 9.16 0.1M
2021-06-14 9.28 9.32 9.22 9.22 0.1M
2021-06-11 9.23 9.27 9.19 9.22 0.1M
2021-06-10 9.13 9.27 9.13 9.23 0.1M
2021-06-09 9.25 9.25 9.11 9.13 0.1M
2021-06-08 9.22 9.23 9.13 9.22 0.0M
2021-06-07 9.25 9.25 9.12 9.15 0.0M
2021-06-04 9.15 9.25 9.15 9.20 0.0M
2021-06-03 9.25 9.26 9.15 9.19 0.1M
2021-06-02 9.27 9.28 9.21 9.23 0.1M
2021-06-01 9.16 9.25 9.16 9.25 0.1M
2021-05-31 9.20 9.20 9.13 9.17 0.0M
2021-05-28 9.15 9.24 9.13 9.18 0.1M
2021-05-27 9.16 9.25 9.10 9.11 0.2M
2021-05-26 9.11 9.19 9.04 9.18 0.1M
2021-05-25 9.05 9.20 9.04 9.05 0.1M
2021-05-21 9.11 9.15 8.99 9.03 0.1M
2021-05-20 9.13 9.13 9.05 9.11 0.1M
2021-05-19 9.09 9.15 9.03 9.08 0.1M
2021-05-18 9.13 9.16 9.03 9.14 0.0M
2021-05-17 9.09 9.14 9.02 9.08 0.1M
2021-05-14 9.05 9.08 8.97 9.04 0.1M
2021-05-13 9.00 9.01 8.87 9.00 0.1M
2021-05-12 9.03 9.05 8.93 8.98 0.1M
2021-05-11 9.05 9.09 8.94 8.98 0.1M
2021-05-10 9.09 9.18 9.09 9.12 0.1M
2021-05-07 9.22 9.24 9.09 9.14 0.1M
2021-05-06 9.05 9.17 9.03 9.16 0.1M
2021-05-05 9.15 9.19 9.03 9.06 0.1M
2021-05-04 9.18 9.18 9.06 9.12 0.1M
2021-05-03 9.12 9.17 9.06 9.12 0.1M
2021-04-30 9.05 9.13 9.01 9.11 0.2M
2021-04-29 9.50 9.53 9.41 9.48 0.2M
2021-04-28 9.42 9.49 9.39 9.46 0.2M
2021-04-27 9.45 9.45 9.37 9.40 0.2M
2021-04-26 9.36 9.46 9.36 9.43 0.1M
2021-04-23 9.34 9.38 9.29 9.31 0.1M
2021-04-22 9.34 9.45 9.32 9.39 0.1M
2021-04-21 9.47 9.48 9.35 9.36 0.1M
2021-04-20 9.41 9.48 9.33 9.48 0.1M
2021-04-19 9.39 9.40 9.30 9.37 0.1M
2021-04-16 9.37 9.42 9.30 9.33 0.1M
2021-04-15 9.26 9.39 9.23 9.33 0.1M
2021-04-14 9.35 9.36 9.24 9.31 0.1M
2021-04-13 9.32 9.34 9.26 9.33 0.1M
2021-04-12 9.27 9.32 9.23 9.29 0.2M
2021-04-09 9.20 9.40 9.18 9.27 0.2M
2021-04-08 9.15 9.21 9.13 9.20 0.1M
2021-04-07 9.10 9.20 9.10 9.15 0.2M
2021-04-06 9.08 9.19 9.06 9.13 0.2M
2021-04-01 9.07 9.10 8.94 9.05 0.2M
2021-03-31 9.10 9.10 8.98 9.02 0.1M
2021-03-30 9.04 9.10 8.99 9.05 0.1M
2021-03-29 9.05 9.05 8.97 8.98 0.1M
2021-03-26 9.01 9.05 8.96 9.00 0.0M
2021-03-25 8.99 9.03 8.89 9.00 0.1M
2021-03-24 9.05 9.05 8.93 9.04 0.1M
2021-03-23 9.10 9.10 8.98 9.03 0.1M
2021-03-22 8.95 9.08 8.88 9.07 0.1M
2021-03-19 9.10 9.13 8.83 8.83 0.2M
2021-03-18 9.05 9.13 9.01 9.06 0.0M
2021-03-17 9.13 9.16 9.01 9.08 0.1M
2021-03-16 9.10 9.14 9.05 9.07 0.1M
2021-03-15 8.97 9.07 8.97 9.04 0.1M
2021-03-12 8.85 8.95 8.85 8.94 0.0M
2021-03-11 8.80 8.94 8.80 8.90 0.1M
2021-03-10 8.85 8.92 8.81 8.84 0.1M
2021-03-09 8.80 8.94 8.77 8.81 0.1M
2021-03-08 8.86 8.89 8.72 8.80 0.1M
2021-03-05 8.86 8.86 8.71 8.80 0.1M
2021-03-04 8.86 8.86 8.76 8.84 0.1M
2021-03-03 8.90 8.95 8.78 8.80 0.0M
2021-03-02 8.89 8.95 8.79 8.84 0.1M
2021-03-01 8.75 8.86 8.75 8.83 0.1M
2021-02-26 8.81 8.82 8.68 8.68 0.2M
2021-02-25 8.80 8.81 8.72 8.75 0.1M
2021-02-24 8.82 8.84 8.73 8.75 0.1M
2021-02-23 8.79 8.85 8.72 8.75 0.1M
2021-02-22 8.80 8.85 8.67 8.81 0.1M
2021-02-19 8.86 8.88 8.73 8.75 0.1M
2021-02-18 8.96 8.98 8.80 8.80 0.1M
2021-02-17 8.95 9.03 8.89 9.02 0.1M
2021-02-16 8.97 9.00 8.90 8.91 0.0M
2021-02-15 8.85 8.98 8.80 8.92 0.1M
2021-02-12 8.88 8.88 8.81 8.82 0.1M
2021-02-11 8.88 8.88 8.77 8.82 0.1M
2021-02-10 8.88 8.94 8.80 8.82 0.1M
2021-02-09 9.02 9.02 8.86 8.90 0.1M
2021-02-08 9.15 9.15 8.91 8.96 0.1M
2021-02-05 9.19 9.29 9.00 9.12 0.1M
2021-02-04 9.06 9.33 9.00 9.30 0.1M
2021-02-03 9.07 9.15 9.01 9.01 0.1M
2021-02-02 9.36 9.36 8.83 9.03 0.4M
2021-02-01 9.35 9.45 9.34 9.42 0.1M
2021-01-29 9.20 9.34 9.14 9.34 0.2M
2021-01-28 9.08 9.24 9.01 9.24 0.1M
2021-01-27 9.19 9.24 9.06 9.14 0.1M
2021-01-26 9.05 9.15 8.97 9.14 0.1M
2021-01-25 9.11 9.11 8.92 9.03 0.1M
2021-01-22 9.12 9.12 9.00 9.05 0.1M
2021-01-21 9.20 9.20 9.07 9.07 0.1M
2021-01-20 9.15 9.17 9.08 9.17 0.1M
2021-01-19 9.08 9.21 9.08 9.13 0.1M
2021-01-18 9.08 9.09 9.00 9.08 0.1M
2021-01-15 9.06 9.15 8.96 9.02 0.1M
2021-01-14 9.01 9.07 8.99 9.07 0.1M
2021-01-13 9.04 9.05 8.96 9.04 0.1M
2021-01-12 9.05 9.05 8.95 8.99 0.1M
2021-01-11 9.05 9.06 8.97 8.98 0.1M
2021-01-08 9.06 9.11 8.99 9.02 0.1M
2021-01-07 9.03 9.10 8.93 9.01 0.2M
2021-01-06 9.10 9.10 8.93 8.97 0.1M
2021-01-05 9.12 9.13 9.00 9.07 0.1M
2021-01-04 9.07 9.13 8.95 9.07 0.1M