Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.400	11.460	11.360	11.360	11.210	21,717
2023-06-29	11.400	11.400	11.240	11.340	11.191	17,889
2023-06-28	11.260	11.500	11.260	11.440	11.289	28,390
2023-06-27	11.400	11.420	11.220	11.360	11.210	19,472
2023-06-26	11.580	11.580	11.320	11.360	11.210	29,612
2023-06-23	11.740	11.740	11.400	11.520	11.368	29,680
2023-06-22	11.720	11.720	11.480	11.600	11.447	43,694
2023-06-21	11.880	11.880	11.600	11.640	11.487	29,835
2023-06-20	11.860	11.900	11.740	11.760	11.605	27,865
2023-06-19	12.020	12.020	11.840	11.860	11.704	36,279
2023-06-16	11.800	12.060	11.800	12.060	11.901	112,332
2023-06-15	12.320	12.580	12.300	12.480	11.576	51,563
2023-06-14	12.560	12.660	12.340	12.340	11.446	51,654
2023-06-13	12.740	12.800	12.640	12.700	11.780	43,992
2023-06-12	12.560	12.700	12.500	12.600	11.687	46,880
2023-06-09	12.380	12.540	12.380	12.520	11.613	39,915
2023-06-08	12.300	12.440	12.300	12.440	11.539	31,593
2023-06-07	12.460	12.520	12.360	12.440	11.539	16,725
2023-06-06	12.500	12.500	12.240	12.480	11.576	43,249
2023-06-05	12.560	12.580	12.460	12.520	11.613	26,530
2023-06-02	12.480	12.560	12.340	12.560	11.650	32,779
2023-06-01	12.380	12.380	12.100	12.240	11.353	26,203
2023-05-31	12.140	12.320	12.080	12.140	11.260	51,297
2023-05-30	12.300	12.340	12.180	12.280	11.390	17,203
2023-05-29	12.300	12.300	12.140	12.220	11.334	10,574
2023-05-26	12.000	12.320	12.000	12.300	11.409	63,306
2023-05-25	12.100	12.100	11.960	12.000	11.130	36,123
2023-05-24	12.160	12.160	12.000	12.020	11.149	47,429
2023-05-23	12.160	12.300	12.140	12.180	11.297	31,317
2023-05-22	12.240	12.240	12.040	12.140	11.260	32,659
2023-05-19	12.240	12.240	12.140	12.140	11.260	27,562
2023-05-18	12.240	12.280	12.120	12.220	11.334	26,748
2023-05-17	12.360	12.400	12.240	12.240	11.353	20,827
2023-05-16	12.380	12.420	12.260	12.380	11.483	25,632
2023-05-15	12.960	12.960	12.280	12.320	11.427	60,374
2023-05-12	12.900	12.900	12.600	12.860	11.928	72,371
2023-05-11	12.980	12.980	12.720	12.820	11.891	26,468
2023-05-10	12.900	12.940	12.840	12.920	11.984	25,655
2023-05-09	12.900	12.900	12.640	12.860	11.928	17,616
2023-05-08	12.600	12.820	12.600	12.820	11.891	22,395
2023-05-05	12.440	12.640	12.420	12.640	11.724	20,344
2023-05-04	12.480	12.520	12.320	12.460	11.557	19,583
2023-05-03	12.460	12.500	12.340	12.500	11.594	30,629
2023-05-02	12.640	12.640	12.380	12.380	11.483	24,974
2023-04-28	12.440	12.620	12.400	12.520	11.613	35,578
2023-04-27	12.600	12.620	12.360	12.420	11.520	28,844
2023-04-26	12.360	12.680	12.200	12.540	11.631	103,689
2023-04-25	12.140	12.600	12.060	12.300	11.409	80,961
2023-04-24	12.220	12.340	12.140	12.220	11.334	24,133
2023-04-21	12.460	12.460	12.240	12.300	11.409	25,427
2023-04-20	12.680	12.720	12.380	12.420	11.520	25,361
2023-04-19	12.640	12.700	12.580	12.600	11.687	34,700
2023-04-18	12.740	12.780	12.540	12.640	11.724	39,085
2023-04-17	12.380	12.740	12.380	12.740	11.817	54,049
2023-04-14	12.140	12.400	12.140	12.400	11.501	71,378
2023-04-13	12.020	12.200	12.000	12.120	11.242	43,229
2023-04-12	11.940	12.100	11.900	12.040	11.168	46,738
2023-04-11	11.500	11.980	11.500	11.940	11.075	55,401
2023-04-06	11.580	12.040	11.580	11.860	11.001	79,696
2023-04-05	11.660	11.660	11.460	11.560	10.722	26,707

← NewerPage 15 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.