Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	16.740	16.760	16.720	16.720	16.500	6,145
2024-03-12	16.740	16.880	16.720	16.720	16.500	19,497
2024-03-11	16.760	16.760	16.700	16.740	16.520	27,335
2024-03-08	16.740	16.780	16.740	16.760	16.539	1,834
2024-03-07	16.740	16.760	16.720	16.760	16.539	4,366
2024-03-06	16.740	16.820	16.720	16.740	16.520	6,375
2024-03-05	16.740	16.780	16.720	16.780	16.559	16,651
2024-03-04	16.720	16.780	16.720	16.760	16.539	1,303
2024-03-01	16.740	16.880	16.720	16.860	16.638	8,322
2024-02-29	16.720	17.000	16.720	17.000	16.776	53,079
2024-02-28	16.720	16.760	16.720	16.740	16.520	6,622
2024-02-27	16.740	16.740	16.720	16.720	16.500	7,869
2024-02-26	16.740	16.820	16.720	16.820	16.599	4,722
2024-02-23	16.740	16.880	16.720	16.880	16.658	6,918
2024-02-22	16.800	16.800	16.720	16.740	16.520	10,441
2024-02-21	16.720	16.880	16.720	16.880	16.658	7,649
2024-02-20	16.740	16.800	16.720	16.800	16.579	7,967
2024-02-19	16.720	16.740	16.720	16.720	16.500	8,079
2024-02-16	16.740	16.760	16.720	16.720	16.500	8,775
2024-02-15	16.780	16.780	16.720	16.740	16.520	4,741
2024-02-14	16.740	16.760	16.700	16.740	16.520	24,133
2024-02-13	16.740	16.760	16.720	16.720	16.500	7,906
2024-02-12	16.800	16.860	16.740	16.780	16.559	6,314
2024-02-09	16.720	16.920	16.720	16.920	16.697	23,658
2024-02-08	16.760	16.760	16.720	16.740	16.520	9,778
2024-02-07	16.740	16.740	16.720	16.720	16.500	908
2024-02-06	16.760	16.780	16.740	16.740	16.520	6,729
2024-02-05	16.760	17.000	16.720	17.000	16.776	46,916
2024-02-02	16.740	16.800	16.740	16.800	16.579	6,016
2024-02-01	16.780	16.800	16.740	16.740	16.520	10,391
2024-01-31	16.740	16.780	16.740	16.740	16.520	7,844
2024-01-30	16.740	16.800	16.740	16.740	16.520	8,231
2024-01-29	16.740	16.820	16.720	16.820	16.599	18,640
2024-01-26	16.760	16.760	16.740	16.740	16.520	5,354
2024-01-25	16.740	16.780	16.740	16.780	16.559	2,190
2024-01-24	16.740	16.780	16.720	16.720	16.500	9,952
2024-01-23	16.760	16.920	16.740	16.920	16.697	6,459
2024-01-22	16.800	16.800	16.720	16.760	16.539	13,322
2024-01-19	16.720	16.740	16.720	16.720	16.500	10,520
2024-01-18	16.780	16.780	16.720	16.720	16.500	6,760
2024-01-17	16.740	16.880	16.720	16.720	16.500	21,062
2024-01-16	16.720	16.780	16.720	16.740	16.520	19,982
2024-01-15	16.760	16.760	16.720	16.720	16.500	6,321
2024-01-12	16.720	16.780	16.720	16.760	16.539	11,534
2024-01-11	16.800	16.800	16.720	16.740	16.520	19,760
2024-01-10	16.740	16.800	16.720	16.740	16.520	7,615
2024-01-09	16.860	16.860	16.740	16.740	16.520	10,391
2024-01-08	16.740	16.820	16.740	16.820	16.599	17,508
2024-01-05	16.760	16.820	16.740	16.780	16.559	7,386
2024-01-04	16.780	17.000	16.760	17.000	16.776	19,705
2024-01-03	16.760	16.760	16.720	16.740	16.520	17,854
2024-01-02	16.780	16.780	16.720	16.720	16.500	17,611
2023-12-29	16.740	16.760	16.720	16.760	16.539	8,949
2023-12-28	16.720	16.740	16.700	16.740	16.520	10,468
2023-12-27	16.780	16.800	16.720	16.740	16.520	8,040
2023-12-22	16.740	16.800	16.740	16.800	16.579	7,670
2023-12-21	16.740	16.760	16.700	16.740	16.520	38,776
2023-12-20	16.760	16.780	16.740	16.740	16.520	19,802
2023-12-19	16.800	16.800	16.740	16.740	16.520	26,270
2023-12-18	16.720	16.780	16.720	16.780	16.559	21,625

← NewerPage 12 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.