Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	16.960	17.280	16.960	17.280	17.053	2,804
2024-06-07	16.940	17.240	16.940	17.240	17.013	6,857
2024-06-06	17.560	17.560	16.940	17.200	16.974	15,031
2024-06-05	18.120	18.300	17.480	17.780	17.546	13,269
2024-06-04	17.820	18.240	17.820	18.240	18.000	12,409
2024-06-03	18.200	18.200	17.760	18.000	17.763	3,775
2024-05-31	17.600	18.040	17.560	18.040	17.803	38,399
2024-05-30	17.420	17.800	17.240	17.800	17.566	12,027
2024-05-29	17.300	17.580	17.300	17.580	17.349	1,173
2024-05-28	17.200	17.560	17.100	17.440	17.210	8,935
2024-05-27	17.220	17.540	16.980	17.020	16.796	5,596
2024-05-24	17.220	17.340	17.220	17.340	17.112	468
2024-05-23	17.000	17.900	16.920	17.580	17.349	19,687
2024-05-22	16.940	17.100	16.940	17.040	16.816	4,459
2024-05-21	17.040	17.100	16.820	17.100	16.875	12,081
2024-05-20	16.800	17.060	16.780	16.980	16.757	15,494
2024-05-17	16.820	16.900	16.800	16.800	16.579	1,740
2024-05-16	16.880	16.900	16.780	16.900	16.678	14,997
2024-05-15	16.820	16.900	16.740	16.860	16.638	21,873
2024-05-14	16.740	16.820	16.700	16.800	16.579	103,522
2024-05-13	16.800	16.840	16.720	16.820	16.599	35,670
2024-05-10	16.780	16.900	16.780	16.840	16.618	3,849
2024-05-09	16.760	16.900	16.760	16.840	16.618	5,727
2024-05-08	16.720	16.760	16.720	16.760	16.539	3,263
2024-05-07	16.740	16.780	16.700	16.740	16.520	50,635
2024-05-06	16.760	16.820	16.740	16.820	16.599	4,348
2024-05-03	16.740	16.820	16.740	16.820	16.599	10,178
2024-05-02	16.760	16.840	16.740	16.820	16.599	4,277
2024-04-30	16.900	16.900	16.760	16.820	16.599	5,800
2024-04-29	16.740	16.820	16.720	16.820	16.599	8,355
2024-04-26	16.740	16.780	16.740	16.740	16.520	882
2024-04-25	16.780	16.780	16.740	16.740	16.520	531
2024-04-24	16.760	16.820	16.740	16.740	16.520	5,893
2024-04-23	16.820	16.840	16.740	16.740	16.520	1,542
2024-04-22	16.880	16.880	16.740	16.820	16.599	6,418
2024-04-19	16.720	16.980	16.720	16.980	16.757	14,706
2024-04-18	16.760	16.760	16.740	16.760	16.539	1,364
2024-04-17	16.720	16.780	16.720	16.760	16.539	1,658
2024-04-16	16.820	16.820	16.720	16.720	16.500	9,041
2024-04-15	16.740	16.800	16.740	16.800	16.579	9,572
2024-04-12	16.760	16.780	16.740	16.740	16.520	594
2024-04-11	16.760	16.780	16.720	16.740	16.520	10,696
2024-04-10	16.740	16.780	16.740	16.780	16.559	1,371
2024-04-09	16.740	16.820	16.740	16.800	16.579	4,661
2024-04-08	16.760	16.840	16.760	16.760	16.539	3,313
2024-04-05	16.760	16.880	16.760	16.840	16.618	17,492
2024-04-04	16.740	16.960	16.740	16.960	16.737	11,702
2024-04-03	16.740	16.800	16.740	16.800	16.579	6,915
2024-04-02	16.720	16.760	16.720	16.740	16.520	25,970
2024-03-28	16.760	16.900	16.720	16.720	16.500	15,426
2024-03-27	16.740	16.800	16.720	16.800	16.579	15,519
2024-03-26	16.740	16.780	16.720	16.780	16.559	12,167
2024-03-25	16.760	16.800	16.740	16.740	16.520	3,204
2024-03-22	16.720	16.840	16.720	16.780	16.559	20,481
2024-03-21	16.760	16.800	16.720	16.800	16.579	9,153
2024-03-20	16.720	16.760	16.720	16.720	16.500	11,196
2024-03-19	16.760	16.760	16.720	16.760	16.539	1,394
2024-03-18	16.740	16.800	16.740	16.760	16.539	2,049
2024-03-15	16.720	16.760	16.720	16.740	16.520	13,185
2024-03-14	16.740	16.780	16.720	16.720	16.500	6,799

← NewerPage 11 of 22 · 1,279 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.