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
2024-12-30 6.28 6.32 6.28 6.32 0.0M
2024-12-27 6.28 6.34 6.28 6.29 0.0M
2024-12-23 6.36 6.36 6.28 6.28 0.0M
2024-12-20 6.30 6.35 6.26 6.26 0.0M
2024-12-19 6.28 6.31 6.28 6.31 0.0M
2024-12-18 6.33 6.34 6.30 6.34 0.0M
2024-12-17 6.31 6.32 6.31 6.32 0.0M
2024-12-16 6.38 6.38 6.33 6.34 0.0M
2024-12-13 6.38 6.44 6.37 6.40 0.0M
2024-12-12 6.46 6.49 6.40 6.40 0.0M
2024-12-11 6.34 6.43 6.34 6.42 0.0M
2024-12-10 6.37 6.39 6.37 6.39 0.0M
2024-12-09 6.45 6.45 6.37 6.37 0.0M
2024-12-06 6.39 6.44 6.39 6.40 0.0M
2024-12-05 6.39 6.44 6.39 6.43 0.0M
2024-12-04 6.40 6.42 6.40 6.42 0.0M
2024-12-03 6.47 6.47 6.40 6.40 0.0M
2024-12-02 6.44 6.47 6.44 6.46 0.0M
2024-11-29 6.44 6.50 6.44 6.48 0.0M
2024-11-28 6.38 6.49 6.38 6.46 0.0M
2024-11-27 6.34 6.42 6.34 6.42 0.0M
2024-11-26 6.32 6.41 6.32 6.41 0.0M
2024-11-25 6.33 6.37 6.33 6.36 0.0M
2024-11-22 6.32 6.36 6.30 6.33 0.0M
2024-11-21 6.27 6.29 6.25 6.29 0.0M
2024-11-20 6.30 6.33 6.26 6.26 0.0M
2024-11-19 6.31 6.36 6.31 6.31 0.0M
2024-11-18 6.37 6.39 6.34 6.34 0.0M
2024-11-15 6.37 6.43 6.37 6.39 0.0M
2024-11-14 6.38 6.41 6.37 6.41 0.0M
2024-11-13 6.48 6.48 6.41 6.41 0.0M
2024-11-12 6.46 6.53 6.45 6.53 0.0M
2024-11-11 6.42 6.50 6.42 6.50 0.0M
2024-11-08 6.46 6.46 6.43 6.43 0.0M
2024-11-07 6.46 6.46 6.45 6.45 0.0M
2024-11-06 6.44 6.50 6.44 6.46 0.0M
2024-11-05 6.46 6.50 6.46 6.46 0.0M
2024-11-04 6.49 6.52 6.49 6.52 0.0M
2024-11-01 6.49 6.57 6.49 6.57 0.0M
2024-10-31 6.48 6.50 6.47 6.50 0.0M
2024-10-30 6.49 6.51 6.49 6.51 0.0M
2024-10-29 6.48 6.52 6.48 6.48 0.0M
2024-10-28 6.48 6.55 6.48 6.50 0.0M
2024-10-25 6.50 6.50 6.49 6.49 0.0M
2024-10-24 6.48 6.51 6.48 6.50 0.0M
2024-10-23 6.50 6.51 6.49 6.51 0.0M
2024-10-22 6.52 6.52 6.50 6.50 0.0M
2024-10-21 6.51 6.53 6.51 6.51 0.0M
2024-10-18 6.57 6.57 6.57 6.57 0.0M
2024-10-17 6.53 6.56 6.53 6.55 0.0M
2024-10-16 6.54 6.61 6.54 6.57 0.0M
2024-10-15 6.51 6.51 6.51 6.51 0.0M
2024-10-14 6.55 6.55 6.52 6.52 0.0M
2024-10-11 6.51 6.57 6.51 6.55 0.0M
2024-10-10 6.51 6.54 6.51 6.54 0.0M
2024-10-09 6.53 6.53 6.53 6.53 0.0M
2024-10-08 6.55 6.55 6.52 6.53 0.0M
2024-10-07 6.53 6.56 6.53 6.53 0.0M
2024-10-04 6.60 6.60 6.55 6.55 0.0M
2024-10-03 6.61 6.61 6.61 6.61 0.0M
2024-10-02 6.57 6.62 6.57 6.62 0.0M
2024-10-01 6.60 6.63 6.58 6.63 0.0M
2024-09-30 6.58 6.63 6.57 6.57 0.0M
2024-09-27 6.57 6.61 6.57 6.61 0.0M
2024-09-26 6.52 6.56 6.52 6.56 0.0M
2024-09-25 6.52 6.55 6.52 6.54 0.0M
2024-09-24 6.51 6.63 6.51 6.63 0.0M
2024-09-23 6.54 6.55 6.51 6.51 0.0M
2024-09-20 6.66 6.66 6.64 6.64 0.0M
2024-09-19 6.63 6.68 6.63 6.64 0.0M
2024-09-18 6.58 6.67 6.58 6.63 0.0M
2024-09-17 6.56 6.65 6.56 6.65 0.0M
2024-09-16 6.45 6.58 6.45 6.58 0.0M
2024-09-13 6.49 6.51 6.48 6.51 0.0M
2024-09-12 6.49 6.50 6.46 6.46 0.0M
2024-09-11 6.48 6.50 6.47 6.47 0.0M
2024-09-10 6.46 6.51 6.46 6.48 0.0M
2024-09-09 6.53 6.53 6.49 6.49 0.0M
2024-09-06 6.55 6.56 6.55 6.56 0.0M
2024-09-05 6.48 6.55 6.48 6.55 0.0M
2024-09-04 6.48 6.51 6.47 6.51 0.0M
2024-09-03 6.48 6.54 6.48 6.51 0.0M
2024-09-02 6.49 6.55 6.49 6.52 0.0M
2024-08-30 6.53 6.54 6.52 6.52 0.0M
2024-08-29 6.54 6.55 6.52 6.52 0.0M
2024-08-28 6.51 6.53 6.51 6.52 0.0M
2024-08-27 6.56 6.56 6.52 6.52 0.0M
2024-08-26 6.57 6.58 6.57 6.58 0.0M
2024-08-23 6.53 6.56 6.53 6.56 0.0M
2024-08-22 6.56 6.56 6.52 6.52 0.0M
2024-08-21 6.51 6.55 6.51 6.55 0.0M
2024-08-20 6.50 6.54 6.50 6.54 0.0M
2024-08-19 6.45 6.54 6.45 6.51 0.0M
2024-08-16 6.53 6.54 6.44 6.44 0.0M
2024-08-15 6.53 6.55 6.53 6.55 0.0M
2024-08-14 6.54 6.59 6.54 6.55 0.0M
2024-08-13 6.57 6.59 6.55 6.55 0.0M
2024-08-12 6.53 6.61 6.52 6.52 0.0M
2024-08-09 6.50 6.60 6.50 6.60 0.0M
2024-08-08 6.49 6.53 6.49 6.49 0.0M
2024-08-07 6.48 6.59 6.48 6.59 0.0M
2024-08-06 6.50 6.50 6.37 6.37 0.0M
2024-08-05 6.44 6.53 6.41 6.41 0.0M
2024-08-02 6.48 6.55 6.45 6.55 0.0M
2024-08-01 6.53 6.54 6.53 6.54 0.0M
2024-07-31 6.55 6.58 6.50 6.50 0.0M
2024-07-30 6.50 6.53 6.50 6.53 0.0M
2024-07-29 6.49 6.55 6.46 6.53 0.0M
2024-07-26 6.41 6.47 6.41 6.47 0.0M
2024-07-25 6.43 6.44 6.41 6.44 0.0M
2024-07-24 6.50 6.51 6.48 6.48 0.0M
2024-07-23 6.58 6.58 6.52 6.52 0.0M
2024-07-22 6.59 6.62 6.59 6.62 0.0M
2024-07-19 6.62 6.65 6.62 6.65 0.0M
2024-07-18 6.59 6.70 6.59 6.65 0.0M
2024-07-17 6.62 6.64 6.62 6.64 0.0M
2024-07-16 6.64 6.70 6.59 6.59 0.0M
2024-07-15 6.48 6.66 6.45 6.61 0.0M
2024-07-12 6.56 6.59 6.55 6.59 0.0M
2024-07-11 6.53 6.57 6.53 6.57 0.0M
2024-07-10 6.54 6.59 6.54 6.59 0.0M
2024-07-09 6.53 6.61 6.53 6.56 0.0M
2024-07-08 6.58 6.62 6.58 6.59 0.0M
2024-07-05 6.59 6.63 6.59 6.60 0.0M
2024-07-04 6.52 6.61 6.52 6.60 0.0M
2024-07-03 6.58 6.58 6.58 6.58 0.0M
2024-07-02 6.52 6.62 6.52 6.62 0.0M
2024-07-01 6.48 6.55 6.48 6.52 0.0M
2024-06-28 6.43 6.48 6.43 6.48 0.0M
2024-06-27 6.45 6.45 6.44 6.44 0.0M
2024-06-26 6.54 6.54 6.45 6.45 0.0M
2024-06-25 6.48 6.56 6.48 6.52 0.0M
2024-06-24 6.49 6.58 6.49 6.49 0.0M
2024-06-21 6.52 6.58 6.52 6.55 0.0M
2024-06-20 6.45 6.54 6.45 6.54 0.0M
2024-06-19 6.43 6.48 6.43 6.48 0.0M
2024-06-18 6.46 6.56 6.42 6.42 0.0M
2024-06-17 6.43 6.47 6.43 6.47 0.0M
2024-06-14 6.49 6.50 6.47 6.50 0.0M
2024-06-13 6.50 6.54 6.50 6.51 0.0M
2024-06-12 6.52 6.55 6.48 6.55 0.0M
2024-06-11 6.57 6.64 6.55 6.55 0.0M
2024-06-10 6.57 6.62 6.56 6.58 0.0M
2024-06-07 6.70 6.70 6.57 6.58 0.0M
2024-06-06 6.64 6.74 6.64 6.70 0.0M
2024-06-05 6.66 6.68 6.63 6.64 0.0M
2024-06-04 6.62 6.77 6.62 6.77 0.0M
2024-06-03 6.55 6.68 6.55 6.68 0.0M
2024-05-31 6.59 6.63 6.59 6.63 0.0M
2024-05-30 6.52 6.61 6.52 6.61 0.0M
2024-05-29 6.56 6.56 6.52 6.55 0.0M
2024-05-28 6.62 6.62 6.61 6.61 0.0M
2024-05-27 6.52 6.61 6.52 6.61 0.0M
2024-05-24 6.51 6.61 6.51 6.61 0.0M
2024-05-23 6.54 6.56 6.52 6.52 0.0M
2024-05-22 6.49 6.52 6.49 6.52 0.0M
2024-05-21 6.51 6.51 6.51 6.51 0.0M
2024-05-20 6.62 6.62 6.52 6.52 0.0M
2024-05-17 6.61 6.61 6.53 6.53 0.0M
2024-05-16 6.53 6.67 6.53 6.58 0.0M
2024-05-15 6.49 6.60 6.49 6.60 0.0M
2024-05-14 6.49 6.53 6.49 6.53 0.0M
2024-05-13 6.53 6.56 6.50 6.52 0.0M
2024-05-10 6.60 6.60 6.53 6.53 0.0M
2024-05-09 6.53 6.56 6.53 6.56 0.0M
2024-05-08 6.55 6.55 6.52 6.52 0.0M
2024-05-07 6.50 6.56 6.50 6.53 0.0M
2024-05-06 6.48 6.54 6.48 6.54 0.0M
2024-05-03 6.44 6.54 6.44 6.50 0.0M
2024-05-02 6.46 6.47 6.39 6.44 0.0M
2024-04-30 6.44 6.46 6.40 6.40 0.0M
2024-04-29 6.47 6.47 6.43 6.43 0.0M
2024-04-26 6.44 6.44 6.40 6.42 0.0M
2024-04-25 6.80 6.82 6.80 6.82 0.0M
2024-04-24 6.90 6.90 6.81 6.81 0.0M
2024-04-23 6.94 6.94 6.85 6.90 0.0M
2024-04-22 6.76 6.82 6.76 6.82 0.0M
2024-04-19 6.70 6.70 6.65 6.70 0.0M
2024-04-18 6.68 6.70 6.66 6.66 0.0M
2024-04-17 6.67 6.76 6.67 6.76 0.0M
2024-04-16 6.79 6.81 6.73 6.73 0.0M
2024-04-15 6.86 6.86 6.75 6.78 0.0M
2024-04-12 6.88 6.88 6.74 6.79 0.0M
2024-04-11 6.89 6.89 6.80 6.80 0.0M
2024-04-10 6.91 6.93 6.83 6.93 0.0M
2024-04-09 6.91 6.91 6.82 6.87 0.0M
2024-04-08 6.95 6.95 6.84 6.86 0.0M
2024-04-05 6.86 6.86 6.80 6.80 0.0M
2024-04-04 6.84 6.91 6.78 6.91 0.0M
2024-04-03 6.72 6.84 6.72 6.84 0.0M
2024-04-02 6.86 6.89 6.76 6.77 0.0M
2024-03-28 6.77 6.81 6.68 6.81 0.0M
2024-03-27 6.71 6.73 6.62 6.73 0.0M
2024-03-26 6.71 6.72 6.70 6.72 0.0M
2024-03-25 6.67 6.67 6.61 6.67 0.0M
2024-03-22 6.63 6.69 6.62 6.69 0.0M
2024-03-21 6.65 6.65 6.58 6.58 0.0M
2024-03-20 6.67 6.67 6.57 6.61 0.0M
2024-03-19 6.61 6.61 6.59 6.59 0.0M
2024-03-18 6.70 6.70 6.58 6.60 0.0M
2024-03-15 6.58 6.59 6.58 6.59 0.0M
2024-03-14 6.59 6.59 6.52 6.59 0.0M
2024-03-13 6.46 6.55 6.46 6.55 0.0M
2024-03-12 6.49 6.53 6.43 6.43 0.0M
2024-03-11 6.41 6.44 6.41 6.42 0.0M
2024-03-08 6.41 6.45 6.41 6.45 0.0M
2024-03-07 6.35 6.41 6.30 6.41 0.0M
2024-03-06 6.38 6.38 6.35 6.35 0.0M
2024-03-05 6.33 6.33 6.25 6.31 0.0M
2024-03-04 6.44 6.44 6.29 6.29 0.0M
2024-03-01 6.27 6.32 6.24 6.32 0.0M
2024-02-29 6.34 6.34 6.28 6.28 0.0M
2024-02-28 6.43 6.43 6.26 6.34 0.0M
2024-02-27 6.35 6.37 6.30 6.37 0.0M
2024-02-26 6.41 6.41 6.31 6.34 0.0M
2024-02-23 6.42 6.44 6.41 6.44 0.0M
2024-02-22 6.37 6.41 6.35 6.41 0.0M
2024-02-21 6.42 6.42 6.34 6.36 0.0M
2024-02-20 6.41 6.41 6.31 6.36 0.0M
2024-02-19 6.45 6.46 6.39 6.39 0.0M
2024-02-16 6.39 6.39 6.36 6.36 0.0M
2024-02-15 6.35 6.35 6.31 6.31 0.0M
2024-02-14 6.33 6.35 6.30 6.35 0.0M
2024-02-13 6.40 6.47 6.31 6.31 0.0M
2024-02-12 6.50 6.55 6.47 6.51 0.0M
2024-02-09 6.59 6.59 6.42 6.42 0.0M
2024-02-08 6.38 6.47 6.38 6.40 0.0M
2024-02-07 6.36 6.37 6.33 6.35 0.0M
2024-02-06 6.45 6.45 6.35 6.39 0.0M
2024-02-05 6.51 6.51 6.42 6.42 0.0M
2024-02-02 6.50 6.50 6.40 6.40 0.0M
2024-02-01 6.53 6.53 6.43 6.43 0.0M
2024-01-31 6.50 6.61 6.50 6.61 0.0M
2024-01-30 6.55 6.58 6.55 6.58 0.0M
2024-01-29 6.52 6.52 6.52 6.52 0.0M
2024-01-26 6.59 6.59 6.59 6.59 0.0M
2024-01-25 6.65 6.65 6.60 6.60 0.0M
2024-01-24 6.62 6.62 6.62 6.62 0.0M
2024-01-23 6.67 6.67 6.67 6.67 0.0M
2024-01-22 6.79 6.79 6.73 6.73 0.0M
2024-01-19 6.70 6.70 6.70 6.70 0.0M
2024-01-18 6.75 6.75 6.72 6.73 0.0M
2024-01-17 6.82 6.82 6.75 6.75 0.0M
2024-01-16 6.90 6.90 6.90 6.90 0.0M
2024-01-15 6.96 6.96 6.92 6.93 0.0M
2024-01-12 6.86 6.95 6.86 6.95 0.0M
2024-01-11 6.98 6.98 6.88 6.88 0.0M
2024-01-10 6.92 6.99 6.92 6.99 0.0M
2024-01-09 6.91 6.98 6.91 6.98 0.0M
2024-01-08 6.86 6.86 6.78 6.85 0.0M
2024-01-05 6.85 6.85 6.81 6.81 0.0M
2024-01-04 6.82 6.90 6.82 6.84 0.0M
2024-01-03 6.84 6.84 6.84 6.84 0.0M
2024-01-02 6.82 6.86 6.82 6.82 0.0M