Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	16.740	17.020	16.740	16.880	16.658	183,714
2023-09-21	16.740	16.820	16.660	16.800	16.579	251,282
2023-09-20	17.080	17.180	16.700	16.740	16.520	343,956
2023-09-19	17.260	17.340	17.020	17.140	16.914	197,093
2023-09-18	17.120	17.420	16.960	17.420	17.191	219,089
2023-09-15	17.500	17.640	16.840	17.200	16.974	417,964
2023-09-14	17.100	17.760	16.960	17.620	17.388	697,399
2023-09-13	16.700	17.440	16.640	17.200	16.974	2,398,443
2023-09-12	11.100	11.640	11.100	11.540	11.388	49,442
2023-09-11	11.200	11.260	10.940	11.100	10.954	51,409
2023-09-08	10.900	11.160	10.780	11.160	11.013	43,085
2023-09-07	10.780	10.900	10.760	10.820	10.678	54,066
2023-09-06	10.200	11.000	10.200	10.800	10.658	179,530
2023-09-05	10.120	10.220	10.120	10.200	10.066	12,385
2023-09-04	10.200	10.300	10.180	10.180	10.046	8,455
2023-09-01	10.140	10.340	10.100	10.240	10.105	27,555
2023-08-31	10.280	10.360	10.120	10.140	10.007	53,791
2023-08-30	10.180	10.300	10.180	10.240	10.105	24,015
2023-08-29	10.120	10.240	10.120	10.200	10.066	40,616
2023-08-28	10.140	10.180	10.040	10.100	9.967	31,038
2023-08-25	10.240	10.240	10.000	10.000	9.868	47,679
2023-08-24	10.600	10.600	10.240	10.240	10.105	43,792
2023-08-23	10.540	10.540	10.320	10.380	10.243	49,528
2023-08-22	10.420	10.600	10.400	10.520	10.382	40,051
2023-08-21	10.400	10.480	10.260	10.380	10.243	49,698
2023-08-18	10.700	10.720	10.340	10.380	10.243	64,623
2023-08-17	10.900	10.980	10.700	10.760	10.618	49,377
2023-08-16	11.240	11.280	10.800	11.000	10.855	80,109
2023-08-15	11.500	11.500	11.140	11.220	11.072	52,196
2023-08-14	11.520	11.560	11.380	11.440	11.289	19,475
2023-08-11	11.560	11.620	11.520	11.580	11.428	10,288
2023-08-10	11.560	11.680	11.560	11.620	11.467	14,003
2023-08-09	11.680	11.800	11.520	11.620	11.467	20,162
2023-08-08	11.600	11.720	11.540	11.700	11.546	15,832
2023-08-07	11.580	11.800	11.580	11.660	11.507	8,128
2023-08-04	11.640	11.920	11.600	11.840	11.684	28,635
2023-08-03	11.720	11.720	11.600	11.660	11.507	9,924
2023-08-02	11.640	11.820	11.580	11.740	11.585	26,454
2023-08-01	12.020	12.020	11.800	11.880	11.724	23,147
2023-07-31	11.600	12.020	11.600	11.960	11.803	113,787
2023-07-28	11.580	11.740	11.420	11.720	11.566	20,332
2023-07-27	11.740	11.760	11.140	11.640	11.487	71,089
2023-07-26	11.680	11.740	11.640	11.700	11.546	15,515
2023-07-25	11.700	11.720	11.600	11.700	11.546	8,077
2023-07-24	11.560	11.700	11.520	11.680	11.526	10,696
2023-07-21	11.460	11.640	11.460	11.580	11.428	14,182
2023-07-20	11.500	11.660	11.480	11.640	11.487	30,473
2023-07-19	11.500	11.600	11.480	11.540	11.388	15,844
2023-07-18	11.460	11.540	11.440	11.480	11.329	19,689
2023-07-17	11.580	11.620	11.400	11.500	11.349	22,178
2023-07-14	11.520	11.640	11.500	11.640	11.487	14,466
2023-07-13	11.640	11.740	11.580	11.640	11.487	11,183
2023-07-12	11.600	11.700	11.460	11.640	11.487	27,397
2023-07-11	11.480	11.560	11.440	11.500	11.349	20,531
2023-07-10	11.500	11.520	11.400	11.460	11.309	16,851
2023-07-07	11.320	11.500	11.240	11.480	11.329	44,345
2023-07-06	11.320	11.360	11.200	11.300	11.151	46,607
2023-07-05	11.480	11.580	11.300	11.380	11.230	34,230
2023-07-04	11.540	11.600	11.440	11.520	11.368	8,921
2023-07-03	11.400	11.620	11.380	11.540	11.388	20,438

← NewerPage 14 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.