Hamborner AG

HABAn
🏛️ germany →
5.67
Last Update: 2025-09-30
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 9.95 9.95 9.94 9.94 0.0M
2021-12-29 9.94 9.94 9.89 9.89 0.0M
2021-12-28 9.87 9.95 9.87 9.95 0.0M
2021-12-27 9.94 9.94 9.94 9.94 0.0M
2021-12-23 9.90 9.90 9.90 9.90 0.0M
2021-12-22 9.89 9.93 9.89 9.93 0.0M
2021-12-21 9.91 9.91 9.91 9.91 0.0M
2021-12-20 9.92 9.92 9.75 9.86 0.0M
2021-12-17 9.90 9.90 9.90 9.90 0.0M
2021-12-16 9.82 9.91 9.82 9.91 0.0M
2021-12-15 9.83 9.86 9.81 9.82 0.0M
2021-12-14 9.80 9.80 9.80 9.80 0.0M
2021-12-13 9.53 9.73 9.53 9.73 0.0M
2021-12-10 9.48 9.48 9.48 9.48 0.0M
2021-12-09 9.58 9.58 9.58 9.58 0.0M
2021-12-08 9.44 9.59 9.43 9.59 0.0M
2021-12-07 9.45 9.54 9.45 9.54 0.0M
2021-12-06 9.38 9.45 9.36 9.45 0.0M
2021-12-03 9.33 9.40 9.33 9.33 0.0M
2021-12-02 9.38 9.38 9.25 9.30 0.0M
2021-12-01 9.53 9.53 9.38 9.38 0.0M
2021-11-30 9.44 9.46 9.40 9.46 0.0M
2021-11-29 9.58 9.58 9.53 9.53 0.0M
2021-11-26 9.69 9.71 9.63 9.63 0.0M
2021-11-25 9.76 9.76 9.76 9.76 0.0M
2021-11-24 9.66 9.66 9.66 9.66 0.0M
2021-11-23 9.66 9.66 9.66 9.66 0.0M
2021-11-22 9.73 9.73 9.59 9.66 0.0M
2021-11-19 9.71 9.71 9.71 9.71 0.0M
2021-11-18 9.72 9.72 9.70 9.72 0.0M
2021-11-17 9.78 9.78 9.76 9.76 0.0M
2021-11-16 9.90 9.91 9.78 9.91 0.0M
2021-11-15 9.77 9.85 9.77 9.85 0.0M
2021-11-12 9.97 9.97 9.97 9.97 0.0M
2021-11-11 9.76 9.80 9.76 9.80 0.0M
2021-11-10 10.02 10.07 9.80 9.87 0.0M
2021-11-09 10.01 10.02 9.92 10.00 0.0M
2021-11-08 10.00 10.00 9.86 9.92 0.0M
2021-11-05 9.88 9.96 9.88 9.96 0.0M
2021-11-04 9.77 10.00 9.77 9.87 0.0M
2021-11-03 9.80 9.80 9.70 9.71 0.0M
2021-11-02 9.63 9.84 9.62 9.83 0.0M
2021-11-01 9.82 9.82 9.63 9.71 0.0M
2021-10-29 9.86 9.86 9.72 9.72 0.0M
2021-10-28 9.80 9.80 9.80 9.80 0.0M
2021-10-27 9.77 9.84 9.77 9.80 0.0M
2021-10-26 9.69 9.79 9.69 9.77 0.0M
2021-10-25 9.73 9.73 9.67 9.67 0.0M
2021-10-22 9.60 9.65 9.60 9.65 0.0M
2021-10-21 9.65 9.65 9.65 9.65 0.0M
2021-10-20 9.63 9.72 9.63 9.72 0.0M
2021-10-19 9.69 9.72 9.67 9.72 0.0M
2021-10-18 9.59 9.68 9.59 9.68 0.0M
2021-10-15 9.46 9.46 9.46 9.46 0.0M
2021-10-14 9.41 9.50 9.41 9.50 0.0M
2021-10-13 9.51 9.51 9.51 9.51 0.0M
2021-10-12 9.48 9.54 9.48 9.54 0.0M
2021-10-11 9.44 9.44 9.35 9.40 0.0M
2021-10-08 9.37 9.43 9.37 9.39 0.0M
2021-10-07 9.34 9.34 9.34 9.34 0.0M
2021-10-06 9.33 9.33 9.32 9.32 0.0M
2021-10-05 9.49 9.49 9.49 9.49 0.0M
2021-10-04 9.47 9.47 9.47 9.47 0.0M
2021-10-01 9.30 9.46 9.30 9.46 0.0M
2021-09-30 9.38 9.45 9.38 9.45 0.0M
2021-09-29 9.44 9.44 9.39 9.39 0.0M
2021-09-28 9.42 9.42 9.33 9.33 0.0M
2021-09-27 9.42 9.42 9.42 9.42 0.0M
2021-09-24 9.40 9.42 9.40 9.42 0.0M
2021-09-23 9.47 9.47 9.43 9.43 0.0M
2021-09-22 9.44 9.53 9.40 9.40 0.0M
2021-09-21 9.38 9.49 9.38 9.49 0.0M
2021-09-20 9.30 9.35 9.30 9.30 0.0M
2021-09-17 9.46 9.46 9.46 9.46 0.0M
2021-09-16 9.33 9.46 9.33 9.46 0.0M
2021-09-15 9.33 9.33 9.33 9.33 0.0M
2021-09-14 9.34 9.36 9.34 9.36 0.0M
2021-09-13 9.26 9.44 9.26 9.32 0.0M
2021-09-10 9.45 9.45 9.32 9.32 0.0M
2021-09-09 9.37 9.46 9.37 9.46 0.0M
2021-09-08 9.65 9.65 9.50 9.50 0.0M
2021-09-07 9.51 9.55 9.51 9.55 0.0M
2021-09-06 9.60 9.60 9.50 9.52 0.0M
2021-09-03 9.67 9.67 9.54 9.57 0.0M
2021-09-02 9.68 9.72 9.68 9.72 0.0M
2021-09-01 9.77 9.79 9.77 9.79 0.0M
2021-08-31 9.83 9.84 9.73 9.73 0.0M
2021-08-30 9.86 9.99 9.86 9.88 0.0M
2021-08-27 9.75 9.82 9.75 9.78 0.0M
2021-08-26 9.67 9.69 9.67 9.69 0.0M
2021-08-25 9.86 9.87 9.82 9.82 0.0M
2021-08-24 9.95 9.95 9.85 9.85 0.0M
2021-08-23 10.10 10.10 9.85 9.95 0.0M
2021-08-20 10.03 10.03 10.03 10.03 0.0M
2021-08-19 10.08 10.08 10.08 10.08 0.0M
2021-08-18 10.08 10.08 10.08 10.08 0.0M
2021-08-17 10.00 10.05 9.98 10.05 0.0M
2021-08-16 9.89 10.00 9.89 10.00 0.0M
2021-08-13 9.80 9.98 9.80 9.96 0.0M
2021-08-12 9.70 9.81 9.70 9.77 0.0M
2021-08-11 9.58 9.75 9.58 9.75 0.0M
2021-08-10 9.59 9.68 9.53 9.53 0.0M
2021-08-09 9.51 9.63 9.51 9.51 0.0M
2021-08-06 9.33 9.50 9.33 9.50 0.0M
2021-08-05 9.42 9.49 9.32 9.49 0.0M
2021-08-04 9.35 9.43 9.34 9.42 0.0M
2021-08-03 9.34 9.34 9.31 9.33 0.0M
2021-08-02 9.30 9.33 9.26 9.33 0.0M
2021-07-30 9.27 9.27 9.27 9.27 0.0M
2021-07-29 9.24 9.28 9.24 9.28 0.0M
2021-07-28 9.27 9.27 9.25 9.25 0.0M
2021-07-27 9.26 9.32 9.26 9.28 0.0M
2021-07-26 9.20 9.30 9.20 9.29 0.0M
2021-07-23 9.28 9.28 9.27 9.27 0.0M
2021-07-22 9.29 9.35 9.29 9.35 0.0M
2021-07-21 9.18 9.29 9.18 9.24 0.0M
2021-07-20 9.17 9.17 9.17 9.17 0.0M
2021-07-19 9.38 9.38 9.15 9.15 0.0M
2021-07-16 9.26 9.28 9.26 9.28 0.0M
2021-07-15 9.32 9.32 9.32 9.32 0.0M
2021-07-14 9.38 9.39 9.32 9.39 0.0M
2021-07-13 9.39 9.41 9.36 9.36 0.0M
2021-07-12 9.16 9.29 9.16 9.29 0.0M
2021-07-09 9.15 9.18 9.15 9.18 0.0M
2021-07-08 9.11 9.11 9.11 9.11 0.0M
2021-07-07 9.09 9.10 9.09 9.10 0.0M
2021-07-06 9.05 9.09 9.05 9.09 0.0M
2021-07-05 9.09 9.09 9.07 9.07 0.0M
2021-07-01 8.97 9.04 8.97 9.04 0.0M
2021-06-30 9.07 9.07 9.01 9.01 0.0M
2021-06-29 9.01 9.01 9.00 9.00 0.0M
2021-06-28 9.05 9.07 9.03 9.07 0.0M
2021-06-25 9.04 9.05 9.04 9.05 0.0M
2021-06-24 9.02 9.05 9.02 9.05 0.0M
2021-06-23 9.03 9.07 9.00 9.07 0.0M
2021-06-22 9.08 9.08 9.08 9.08 0.0M
2021-06-21 9.01 9.01 9.01 9.01 0.0M
2021-06-18 9.02 9.02 9.02 9.02 0.0M
2021-06-17 9.13 9.13 9.04 9.06 0.0M
2021-06-16 9.17 9.17 9.09 9.09 0.0M
2021-06-15 9.21 9.22 9.13 9.17 0.0M
2021-06-14 9.28 9.29 9.25 9.26 0.0M
2021-06-11 9.19 9.26 9.19 9.25 0.0M
2021-06-10 9.13 9.21 9.13 9.21 0.0M
2021-06-09 9.24 9.24 9.13 9.13 0.0M
2021-06-08 9.17 9.18 9.17 9.18 0.0M
2021-06-07 9.18 9.20 9.05 9.20 0.0M
2021-06-04 9.16 9.22 9.16 9.22 0.0M
2021-06-03 9.25 9.25 9.20 9.20 0.0M
2021-06-02 9.23 9.23 9.21 9.21 0.0M
2021-06-01 9.17 9.21 9.17 9.21 0.0M
2021-05-31 9.19 9.19 9.12 9.12 0.0M
2021-05-28 9.20 9.21 9.20 9.21 0.0M
2021-05-27 9.18 9.18 9.18 9.18 0.0M
2021-05-26 9.08 9.08 9.08 9.08 0.0M
2021-05-25 8.95 9.18 8.95 9.10 0.0M
2021-05-21 9.10 9.10 9.10 9.10 0.0M
2021-05-20 9.11 9.16 9.05 9.16 0.0M
2021-05-19 9.06 9.11 9.06 9.11 0.0M
2021-05-18 9.08 9.08 9.08 9.08 0.0M
2021-05-17 9.08 9.12 9.04 9.04 0.0M
2021-05-14 9.01 9.01 9.00 9.00 0.0M
2021-05-13 8.91 8.91 8.87 8.89 0.0M
2021-05-12 8.98 8.98 8.98 8.98 0.0M
2021-05-11 9.00 9.02 9.00 9.02 0.0M
2021-05-10 9.15 9.17 9.05 9.07 0.0M
2021-05-07 9.15 9.15 9.14 9.15 0.0M
2021-05-06 9.05 9.16 9.04 9.16 0.0M
2021-05-05 9.17 9.17 9.11 9.12 0.0M
2021-05-04 9.13 9.13 9.13 9.13 0.0M
2021-05-03 9.15 9.15 9.08 9.12 0.0M
2021-04-30 9.06 9.06 9.05 9.05 0.0M
2021-04-29 9.47 9.52 9.47 9.52 0.0M
2021-04-28 9.45 9.49 9.39 9.44 0.0M
2021-04-27 9.49 9.50 9.40 9.50 0.0M
2021-04-26 9.38 9.47 9.38 9.47 0.0M
2021-04-23 9.43 9.43 9.36 9.36 0.0M
2021-04-22 9.38 9.44 9.38 9.44 0.0M
2021-04-21 9.48 9.49 9.36 9.36 0.0M
2021-04-20 9.41 9.45 9.40 9.40 0.0M
2021-04-19 9.42 9.42 9.42 9.42 0.0M
2021-04-16 9.34 9.41 9.32 9.32 0.0M
2021-04-15 9.35 9.35 9.25 9.25 0.0M
2021-04-14 9.32 9.35 9.27 9.27 0.0M
2021-04-13 9.27 9.37 9.27 9.31 0.0M
2021-04-12 9.26 9.33 9.26 9.33 0.0M
2021-04-09 9.20 9.29 9.18 9.27 0.0M
2021-04-08 9.14 9.20 9.14 9.20 0.0M
2021-04-07 9.11 9.19 9.11 9.19 0.0M
2021-04-06 9.08 9.10 9.07 9.07 0.0M
2021-04-01 9.03 9.08 9.03 9.08 0.0M
2021-03-31 9.05 9.09 9.03 9.03 0.0M
2021-03-30 9.00 9.09 8.99 9.08 0.0M
2021-03-29 9.03 9.03 9.02 9.02 0.0M
2021-03-26 8.99 9.04 8.99 9.02 0.0M
2021-03-25 8.97 8.97 8.97 8.97 0.0M
2021-03-24 8.99 9.05 8.94 9.05 0.0M
2021-03-23 9.03 9.06 8.90 9.02 0.0M
2021-03-22 9.00 9.00 9.00 9.00 0.0M
2021-03-19 9.05 9.05 9.05 9.05 0.0M
2021-03-18 9.05 9.10 9.05 9.10 0.0M
2021-03-17 9.08 9.14 9.08 9.14 0.0M
2021-03-16 9.18 9.18 9.03 9.03 0.0M
2021-03-15 8.95 9.03 8.95 9.02 0.0M
2021-03-12 8.86 8.94 8.86 8.94 0.0M
2021-03-11 8.84 8.84 8.84 8.84 0.0M
2021-03-10 8.89 8.90 8.83 8.86 0.0M
2021-03-09 8.80 8.90 8.80 8.88 0.0M
2021-03-08 8.90 8.90 8.75 8.84 0.0M
2021-03-05 8.74 8.82 8.65 8.65 0.0M
2021-03-04 8.80 8.80 8.79 8.79 0.0M
2021-03-03 8.88 8.88 8.88 8.88 0.0M
2021-03-02 8.85 8.92 8.85 8.88 0.0M
2021-03-01 8.89 8.89 8.82 8.83 0.0M
2021-02-26 8.85 8.85 8.70 8.81 0.0M
2021-02-25 8.89 8.89 8.77 8.77 0.0M
2021-02-24 8.83 8.85 8.78 8.78 0.0M
2021-02-23 8.83 8.83 8.80 8.80 0.0M
2021-02-22 8.90 8.90 8.69 8.77 0.0M
2021-02-19 8.80 8.80 8.76 8.76 0.0M
2021-02-18 8.93 8.93 8.90 8.90 0.0M
2021-02-17 8.96 9.00 8.96 9.00 0.0M
2021-02-16 8.95 8.96 8.80 8.96 0.0M
2021-02-15 8.80 8.86 8.80 8.86 0.0M
2021-02-12 8.84 8.87 8.84 8.87 0.0M
2021-02-11 8.85 8.85 8.85 8.85 0.0M
2021-02-10 9.00 9.00 8.88 8.88 0.0M
2021-02-09 8.86 8.96 8.86 8.91 0.0M
2021-02-08 9.10 9.10 8.95 9.01 0.0M
2021-02-05 9.16 9.16 9.03 9.03 0.0M
2021-02-04 8.60 9.00 8.60 9.00 0.0M
2021-02-03 9.05 9.12 9.05 9.12 0.0M
2021-02-02 9.23 9.23 8.90 9.09 0.0M
2021-02-01 9.30 9.41 9.27 9.27 0.0M
2021-01-29 9.13 9.33 9.13 9.33 0.0M
2021-01-28 9.11 9.20 9.11 9.20 0.0M
2021-01-27 9.08 9.28 9.08 9.25 0.0M
2021-01-26 9.01 9.18 9.01 9.18 0.0M
2021-01-25 9.05 9.05 8.95 9.02 0.0M
2021-01-22 9.09 9.09 9.02 9.02 0.0M
2021-01-21 9.15 9.15 9.14 9.14 0.0M
2021-01-20 9.10 9.10 9.10 9.10 0.0M
2021-01-19 9.12 9.20 9.12 9.20 0.0M
2021-01-18 9.04 9.08 9.00 9.00 0.0M
2021-01-15 9.10 9.10 8.98 8.98 0.0M
2021-01-14 8.99 9.02 8.99 9.02 0.0M
2021-01-13 8.97 9.03 8.97 9.00 0.0M
2021-01-12 8.96 9.02 8.96 9.02 0.0M
2021-01-11 9.11 9.11 8.99 9.00 0.0M
2021-01-08 9.06 9.06 9.00 9.00 0.0M
2021-01-07 8.95 9.07 8.90 8.90 0.0M
2021-01-06 9.01 9.01 9.01 9.01 0.0M
2021-01-05 9.02 9.09 9.02 9.09 0.0M
2021-01-04 9.01 9.04 9.01 9.04 0.0M