Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	16.720	16.780	16.720	16.740	16.520	57,957
2023-12-14	16.780	16.800	16.720	16.740	16.520	53,612
2023-12-13	16.700	16.800	16.700	16.800	16.579	46,438
2023-12-12	16.740	16.780	16.720	16.740	16.520	64,633
2023-12-11	16.740	16.780	16.720	16.740	16.520	24,915
2023-12-08	16.740	16.780	16.720	16.740	16.520	39,613
2023-12-07	16.700	16.800	16.700	16.720	16.500	119,591
2023-12-06	16.720	16.780	16.700	16.700	16.480	45,021
2023-12-05	16.720	16.820	16.700	16.740	16.520	39,095
2023-12-04	16.740	16.900	16.720	16.740	16.520	87,009
2023-12-01	16.680	16.840	16.680	16.740	16.520	227,140
2023-11-30	16.460	16.740	16.440	16.740	16.520	292,643
2023-11-29	16.360	16.520	16.340	16.420	16.204	125,600
2023-11-28	16.340	16.400	16.340	16.340	16.125	74,074
2023-11-27	16.400	16.400	16.340	16.340	16.125	25,304
2023-11-24	16.360	16.480	16.340	16.340	16.125	45,546
2023-11-23	16.360	16.400	16.320	16.340	16.125	38,046
2023-11-22	16.380	16.420	16.320	16.320	16.105	66,652
2023-11-21	16.360	16.480	16.360	16.380	16.164	26,745
2023-11-20	16.320	16.440	16.320	16.400	16.184	64,859
2023-11-17	16.420	16.500	16.320	16.380	16.164	76,315
2023-11-16	16.400	16.460	16.300	16.460	16.243	239,036
2023-11-15	16.380	16.480	16.360	16.400	16.184	155,212
2023-11-14	16.440	16.480	16.400	16.400	16.184	48,202
2023-11-13	16.400	16.560	16.360	16.560	16.342	83,523
2023-11-10	16.700	16.700	16.440	16.440	16.224	42,755
2023-11-09	16.760	16.760	16.700	16.720	16.500	517,043
2023-11-08	16.740	16.780	16.680	16.740	16.520	695,066
2023-11-07	16.740	16.780	16.740	16.740	16.520	715,226
2023-11-06	16.760	16.780	16.720	16.740	16.520	343,383
2023-11-03	16.760	16.780	16.740	16.740	16.520	54,563
2023-11-02	16.780	16.860	16.740	16.740	16.520	126,052
2023-11-01	16.740	16.800	16.720	16.780	16.559	243,053
2023-10-31	16.760	16.780	16.720	16.740	16.520	137,717
2023-10-30	16.740	16.780	16.740	16.780	16.559	106,091
2023-10-27	16.720	16.780	16.700	16.760	16.539	189,298
2023-10-26	16.700	16.780	16.660	16.760	16.539	169,179
2023-10-25	16.740	16.780	16.700	16.740	16.520	433,814
2023-10-24	16.720	16.760	16.680	16.760	16.539	146,805
2023-10-23	16.480	16.700	16.460	16.700	16.480	187,697
2023-10-20	16.440	16.560	16.440	16.480	16.263	68,086
2023-10-19	16.700	16.700	16.420	16.500	16.283	82,947
2023-10-18	16.720	16.780	16.700	16.740	16.520	69,242
2023-10-17	16.740	16.820	16.460	16.720	16.500	311,466
2023-10-16	16.760	16.780	16.740	16.740	16.520	162,452
2023-10-13	16.760	16.800	16.740	16.740	16.520	117,738
2023-10-12	16.740	16.780	16.740	16.760	16.539	141,665
2023-10-11	16.760	16.820	16.740	16.760	16.539	78,019
2023-10-10	16.760	16.880	16.740	16.780	16.559	202,471
2023-10-09	16.740	16.900	16.740	16.760	16.539	110,844
2023-10-06	16.740	16.800	16.720	16.760	16.539	227,849
2023-10-05	16.760	16.760	16.740	16.740	16.520	134,587
2023-10-04	16.680	16.760	16.680	16.740	16.520	500,545
2023-10-03	16.740	16.780	16.620	16.680	16.460	348,847
2023-10-02	16.860	16.920	16.740	16.740	16.520	100,547
2023-09-29	16.800	16.840	16.740	16.820	16.599	101,391
2023-09-28	16.780	16.840	16.720	16.740	16.520	291,044
2023-09-27	16.800	16.840	16.760	16.780	16.559	70,371
2023-09-26	16.800	16.840	16.780	16.800	16.579	56,152
2023-09-25	16.840	16.900	16.740	16.820	16.599	223,032

← NewerPage 13 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.