Hamburger Hafen Und Logistik A-SP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	16.780	17.000	16.740	16.740	16.599	22,519
2024-08-29	16.740	16.780	16.740	16.780	16.638	8,790
2024-08-28	16.720	16.760	16.720	16.760	16.619	4,778
2024-08-27	16.720	16.760	16.720	16.720	16.579	1,480
2024-08-26	16.720	16.780	16.720	16.780	16.638	3,524
2024-08-23	16.720	16.720	16.720	16.720	16.579	2,585
2024-08-22	16.760	16.760	16.720	16.720	16.579	7,897
2024-08-21	16.740	16.760	16.720	16.760	16.619	3,079
2024-08-20	16.760	16.760	16.720	16.740	16.599	6,795
2024-08-19	16.720	16.740	16.720	16.720	16.579	6,714
2024-08-16	16.720	16.860	16.720	16.860	16.718	850
2024-08-15	16.740	16.780	16.720	16.760	16.619	7,912
2024-08-14	16.720	16.760	16.720	16.760	16.619	696
2024-08-13	16.720	16.760	16.720	16.760	16.619	474
2024-08-12	16.720	16.760	16.720	16.720	16.579	922
2024-08-09	16.720	16.760	16.720	16.760	16.619	5,071
2024-08-08	16.740	16.760	16.720	16.720	16.579	4,054
2024-08-07	16.700	16.760	16.700	16.720	16.579	1,132
2024-08-06	16.740	16.760	16.680	16.700	16.559	7,886
2024-08-05	16.700	16.860	16.680	16.840	16.698	16,524
2024-08-02	16.760	16.900	16.740	16.860	16.718	3,057
2024-08-01	16.880	16.880	16.740	16.740	16.599	1,661
2024-07-31	16.800	16.880	16.740	16.740	16.599	11,138
2024-07-30	16.900	16.900	16.760	16.860	16.718	3,534
2024-07-29	16.900	16.900	16.780	16.900	16.757	1,685
2024-07-26	16.840	16.900	16.800	16.800	16.658	162
2024-07-25	16.780	16.980	16.740	16.840	16.698	24,732
2024-07-24	16.780	17.000	16.780	16.940	16.797	7,326
2024-07-23	16.940	16.960	16.760	16.760	16.619	2,231
2024-07-22	16.740	17.000	16.740	16.940	16.797	12,796
2024-07-19	16.800	17.000	16.760	16.760	16.619	7,645
2024-07-18	16.860	16.860	16.800	16.800	16.658	920
2024-07-17	16.880	17.000	16.880	16.880	16.738	1,489
2024-07-16	16.840	17.000	16.760	16.980	16.837	8,575
2024-07-15	16.760	16.880	16.740	16.740	16.599	6,779
2024-07-12	16.760	17.000	16.760	16.800	16.658	7,443
2024-07-11	16.780	16.900	16.780	16.800	16.658	348
2024-07-10	16.780	16.820	16.760	16.820	16.678	990
2024-07-09	16.880	17.060	16.760	16.860	16.718	12,664
2024-07-08	16.880	16.880	16.740	16.860	16.718	503
2024-07-05	16.740	16.880	16.740	16.840	16.698	2,011
2024-07-04	16.780	16.960	16.760	16.760	16.619	611
2024-07-03	16.800	17.000	16.780	16.780	16.638	1,641
2024-07-02	16.780	16.940	16.780	16.940	16.797	2,485
2024-07-01	16.880	17.040	16.800	16.840	16.698	915
2024-06-28	16.760	16.880	16.740	16.880	16.738	3,455
2024-06-27	16.880	16.940	16.740	16.920	16.777	12,297
2024-06-26	16.900	16.900	16.740	16.740	16.599	963
2024-06-25	16.800	16.960	16.760	16.840	16.698	4,431
2024-06-24	16.740	16.980	16.740	16.860	16.718	11,707
2024-06-21	16.740	16.800	16.740	16.740	16.599	11,208
2024-06-20	16.740	16.840	16.740	16.780	16.638	3,894
2024-06-19	16.740	16.920	16.740	16.880	16.738	1,952
2024-06-18	16.760	16.800	16.740	16.760	16.619	2,638
2024-06-17	16.840	16.840	16.720	16.720	16.579	2,372
2024-06-14	16.760	16.900	16.740	16.760	16.619	16,795
2024-06-13	17.100	17.280	16.800	16.800	16.579	8,976
2024-06-12	17.340	17.340	17.300	17.300	17.072	1,734
2024-06-11	17.220	17.480	17.220	17.480	17.250	2,390
2024-06-10	16.960	17.280	16.960	17.280	17.053	2,804

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.1000 EUR
2024-06-14	0.0800 EUR
2023-06-16	0.7500 EUR
2022-06-17	0.7500 EUR
2021-06-11	0.4500 EUR
2020-08-21	0.7225 EUR
2019-06-19	0.8257 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.