Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

H&R Real Estate Investment Trust (HR3A.F)

6.17
+0.00
+(0.05%)
As of 8:03:32 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20256.176.176.176.176.17113
May 6, 20256.176.176.176.176.17-
May 5, 20256.276.276.276.276.27-
May 2, 20256.306.306.306.306.30-
Apr 30, 2025 0.031885 Dividend
Apr 30, 20256.136.136.136.136.13-
Apr 29, 20256.116.286.116.286.23113
Apr 28, 20256.136.136.136.136.08-
Apr 25, 20256.096.096.096.096.04-
Apr 24, 20256.056.056.056.056.01-
Apr 23, 20256.116.166.116.166.111,000
Apr 22, 20255.906.075.906.076.021,000
Apr 17, 20255.955.955.955.955.90-
Apr 16, 20255.915.915.915.915.87-
Apr 15, 20255.905.905.905.905.86-
Apr 14, 20255.735.735.735.735.68-
Apr 11, 20255.845.845.845.845.79-
Apr 10, 20256.086.086.086.086.04-
Apr 9, 20255.775.775.775.775.72-
Apr 8, 20256.026.026.026.025.97-
Apr 7, 20256.136.136.136.136.09-
Apr 4, 20256.416.416.416.416.36-
Apr 3, 20256.296.296.296.296.24-
Apr 2, 20256.486.486.486.486.43-
Apr 1, 20256.386.386.386.386.33-
Mar 31, 2025 0.031885 Dividend
Mar 31, 20256.336.336.336.336.28-
Mar 28, 20256.406.406.406.406.30-
Mar 27, 20256.446.446.446.446.34-
Mar 26, 20256.506.506.506.506.40-
Mar 25, 20256.396.396.396.396.29-
Mar 24, 20256.456.606.456.606.50544
Mar 21, 20256.446.446.446.446.33-
Mar 20, 20256.436.436.436.436.33-
Mar 19, 20256.406.596.406.596.4810
Mar 18, 20256.476.476.476.476.37-
Mar 17, 20256.346.346.346.346.24-
Mar 14, 20256.236.236.236.236.13-
Mar 13, 20256.226.386.226.386.2815
Mar 12, 20256.246.246.246.246.14-
Mar 11, 20256.326.326.326.326.23-
Mar 10, 20256.416.416.416.416.31-
Mar 7, 20256.466.466.466.466.36-
Mar 6, 20256.476.476.476.476.37-
Mar 5, 20256.496.496.496.496.39-
Mar 4, 20256.556.556.506.506.4010
Mar 3, 20256.636.896.636.896.7886
Feb 28, 2025 0.031885 Dividend
Feb 28, 20256.606.606.606.606.50-
Feb 27, 20256.746.746.746.746.58-
Feb 26, 20256.686.686.686.686.52-
Feb 25, 20256.626.626.626.626.47-
Feb 24, 20256.696.776.696.776.62100
Feb 21, 20256.746.746.746.746.59-
Feb 20, 20256.846.846.846.846.68-
Feb 19, 20256.726.726.726.726.57-
Feb 18, 20256.666.666.666.666.51-
Feb 17, 20256.646.646.646.646.49-
Feb 14, 20256.486.486.486.486.33-
Feb 13, 20256.406.406.406.406.25-
Feb 12, 20256.406.406.406.406.25-
Feb 11, 20256.436.436.436.436.28-
Feb 10, 20256.446.446.446.446.29-
Feb 7, 20256.416.416.416.416.26-
Feb 6, 20256.416.416.416.416.26-
Feb 5, 20256.216.216.216.216.07-
Feb 4, 20256.186.186.186.186.04-
Feb 3, 20256.106.106.076.075.93194
Jan 31, 2025 0.031885 Dividend
Jan 31, 20256.256.256.256.256.10-
Jan 30, 20256.116.116.116.115.92-
Jan 29, 20256.196.356.196.356.16500
Jan 28, 20256.116.286.116.286.0973
Jan 27, 20256.036.036.036.035.84-
Jan 24, 20256.046.186.046.185.99283
Jan 23, 20256.036.036.036.035.85-
Jan 22, 20256.076.076.076.075.89-
Jan 21, 20256.096.096.096.095.90-
Jan 20, 20256.116.116.116.115.92-
Jan 17, 20256.146.236.146.236.042,220
Jan 16, 20256.206.206.206.206.00-
Jan 15, 20256.156.156.156.155.96-
Jan 14, 20256.206.206.206.206.01-
Jan 13, 20256.266.406.266.406.20569
Jan 10, 20256.306.306.306.306.11-
Jan 9, 20256.336.336.336.336.14-
Jan 8, 20256.286.286.286.286.09-
Jan 7, 20256.286.286.286.286.08-
Jan 6, 20256.306.406.306.396.1957
Jan 3, 20256.226.226.226.226.03-
Jan 2, 2025 0.031885 Dividend
Jan 2, 20256.166.306.166.306.10500
Dec 30, 20246.166.166.166.165.92-
Dec 27, 20246.176.316.176.316.061,084
Dec 23, 20246.286.306.266.266.02372
Dec 20, 20246.096.096.096.095.85-
Dec 19, 20246.196.266.196.266.0270
Dec 18, 20246.376.376.376.376.12-
Dec 17, 20246.336.336.336.336.08-
Dec 16, 20246.116.906.116.906.63180
Dec 13, 20246.226.226.226.225.97-
Dec 12, 20246.286.286.286.286.03-
Dec 11, 20246.056.056.056.055.81-
Dec 10, 20246.056.056.056.055.81-
Dec 9, 20246.026.026.026.025.79-
Dec 6, 20246.226.226.226.225.97-
Dec 5, 20246.256.256.256.256.01-
Dec 4, 20246.286.286.286.286.04-
Dec 3, 20246.296.296.296.296.05-
Dec 2, 20246.396.396.396.396.14-
Nov 29, 2024 0.031885 Dividend
Nov 29, 20246.266.266.266.266.02-
Nov 28, 20246.386.386.386.386.09-
Nov 27, 20246.346.346.346.346.05-
Nov 26, 20246.456.456.456.456.15-
Nov 25, 20246.326.326.326.326.03-
Nov 22, 20246.366.366.366.366.07-
Nov 21, 20246.346.346.346.346.04-
Nov 20, 20246.326.326.326.326.03-
Nov 19, 20246.456.456.456.456.15-
Nov 18, 20246.366.366.366.366.07-
Nov 15, 20246.396.396.396.396.10-
Nov 14, 20246.466.466.466.466.16-
Nov 13, 20246.606.606.606.606.30-
Nov 12, 20246.736.736.736.736.42-
Nov 11, 20246.786.786.786.786.47-
Nov 8, 20246.836.836.836.836.51-
Nov 7, 20246.686.686.686.686.37-
Nov 6, 20246.566.566.566.566.25-
Nov 5, 20246.616.616.616.616.31-
Nov 4, 20246.516.516.516.516.20-
Nov 1, 20246.606.606.606.606.29-
Oct 31, 2024 0.031885 Dividend
Oct 31, 20246.696.696.696.696.38-
Oct 30, 20246.776.776.776.776.41-
Oct 29, 20246.836.836.836.836.47-
Oct 28, 20246.886.886.886.886.51-
Oct 25, 20246.946.946.946.946.57-
Oct 24, 20247.017.017.017.016.64-
Oct 23, 20247.037.037.037.036.66-
Oct 22, 20246.926.926.926.926.55-
Oct 21, 20246.996.996.996.996.62-
Oct 18, 20247.027.027.027.026.65-
Oct 17, 20247.047.047.047.046.66-
Oct 16, 20246.996.996.996.996.62-
Oct 15, 20246.876.876.876.876.50-
Oct 14, 20246.856.856.856.856.48-
Oct 11, 20246.806.806.806.806.44-
Oct 10, 20246.856.856.856.856.49-
Oct 9, 20246.896.896.896.896.52-
Oct 8, 20246.966.966.966.966.59-
Oct 7, 20247.077.077.077.076.69-
Oct 4, 20247.077.077.077.076.69-
Oct 3, 20247.247.247.247.246.85-
Oct 2, 20247.347.347.347.346.95-
Oct 1, 20247.197.197.197.196.81-
Sep 30, 20247.227.227.227.226.83-
Sep 27, 2024 0.031885 Dividend
Sep 27, 20247.287.287.287.286.89-
Sep 26, 20247.237.237.237.236.80-
Sep 25, 20247.257.257.257.256.82-
Sep 24, 20247.257.257.257.256.81-
Sep 23, 20247.167.167.167.166.73-
Sep 20, 20247.167.167.167.166.73-
Sep 19, 20247.077.077.077.076.65-
Sep 18, 20247.067.067.067.066.63-
Sep 17, 20247.067.067.067.066.64-
Sep 16, 20247.167.167.167.166.73-
Sep 13, 20247.117.117.117.116.68-
Sep 12, 20247.087.087.087.086.65-
Sep 11, 20246.916.916.916.916.49-
Sep 10, 20246.796.796.796.796.38-
Sep 9, 20246.736.736.736.736.32-
Sep 6, 20246.716.716.716.716.31-
Sep 5, 20246.806.806.806.806.39-
Sep 4, 20246.646.646.646.646.24-
Sep 3, 20246.636.636.636.636.23-
Sep 2, 20246.646.646.646.646.24-
Aug 30, 2024 0.031885 Dividend
Aug 30, 20246.616.616.616.616.22-
Aug 29, 20246.577.056.577.056.58957
Aug 28, 20246.576.576.576.576.13-
Aug 27, 20246.376.376.376.375.94-
Aug 26, 20246.186.186.186.185.76-
Aug 23, 20246.056.056.056.055.65-
Aug 22, 20246.056.056.056.055.65-
Aug 21, 20245.985.985.985.985.58-
Aug 20, 20245.955.955.955.955.55-
Aug 19, 20245.955.955.955.955.55-
Aug 16, 20245.945.945.945.945.55-
Aug 15, 20245.975.975.975.975.57-
Aug 14, 20245.975.975.975.975.58-
Aug 13, 20246.006.006.006.005.60-
Aug 12, 20246.086.086.086.085.68-
Aug 9, 20246.076.076.076.075.66-
Aug 8, 20245.945.945.945.945.55-
Aug 7, 20246.016.016.016.015.61-
Aug 6, 20245.725.725.725.725.34-
Aug 5, 20245.845.845.845.845.45-
Aug 2, 20246.096.096.096.095.69-
Aug 1, 20246.036.036.036.035.63-
Jul 31, 2024 0.031885 Dividend
Jul 31, 20246.116.116.116.115.71-
Jul 30, 20246.086.086.086.085.62-
Jul 29, 20246.096.096.096.095.64-
Jul 26, 20246.076.076.076.075.62-
Jul 25, 20246.036.036.036.035.58-
Jul 24, 20246.036.036.036.035.59-
Jul 23, 20245.965.965.965.965.52-
Jul 22, 20245.895.895.895.895.46-
Jul 19, 20245.895.895.895.895.45-
Jul 18, 20245.985.985.985.985.53-
Jul 17, 20245.965.965.965.965.52-
Jul 16, 20245.885.885.885.885.44-
Jul 15, 20245.845.845.845.845.41-
Jul 12, 20245.845.845.845.845.40-
Jul 11, 20245.665.665.665.665.24-
Jul 10, 20245.675.675.675.675.25-
Jul 9, 20245.755.755.755.755.32-
Jul 8, 20245.635.635.635.635.21-
Jul 5, 20245.755.755.755.755.32-
Jul 4, 20245.765.765.765.765.33-
Jul 3, 20245.765.765.765.765.33-
Jul 2, 20245.675.675.675.675.24-
Jul 1, 20245.685.685.685.685.26-
Jun 28, 2024 0.031885 Dividend
Jun 28, 20245.605.605.605.605.19-
Jun 27, 20245.595.595.595.595.13-
Jun 26, 20245.665.665.665.665.19-
Jun 25, 20245.695.695.695.695.22-
Jun 24, 20245.515.515.515.515.05-
Jun 21, 20245.595.595.595.595.13-
Jun 20, 20245.585.585.585.585.12-
Jun 19, 20245.615.855.615.855.371,000
Jun 18, 20245.665.665.665.665.20-
Jun 17, 20245.725.725.725.725.25-
Jun 14, 20245.775.775.775.775.30-
Jun 13, 20245.695.695.695.695.22-
Jun 12, 20245.705.705.705.705.23-
Jun 11, 20245.775.775.775.775.30-
Jun 10, 20245.785.785.785.785.30-
Jun 7, 20245.845.845.845.845.36-
Jun 6, 20245.925.925.925.925.43-
Jun 5, 20245.815.815.815.815.33-
Jun 4, 20245.785.785.785.785.31-
Jun 3, 20245.855.855.855.855.36-
May 31, 2024 0.031885 Dividend
May 31, 20245.765.765.765.765.28-
May 30, 20245.655.655.655.655.14-
May 29, 20245.795.795.795.795.27-
May 28, 20246.126.126.126.125.57-
May 27, 20246.116.116.116.115.56-
May 24, 20246.126.126.126.125.56-
May 23, 20246.246.246.246.245.67-
May 22, 20246.256.256.256.255.69-
May 21, 20246.266.266.266.265.69-
May 20, 20246.266.266.266.265.69-
May 17, 20246.386.386.386.385.80-
May 16, 20246.266.266.266.265.69-
May 15, 20246.126.126.126.125.56-
May 14, 20246.046.046.046.045.49-
May 13, 20246.036.036.036.035.49-
May 10, 20246.106.106.106.105.54-
May 9, 20246.096.096.096.095.54-
May 8, 20245.985.985.985.985.44-
May 7, 20246.086.086.086.085.53-

Related Tickers