Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	11.720	11.760	11.480	11.520	10.685	27,910
2023-04-03	11.440	11.800	11.420	11.680	10.834	67,668
2023-03-31	11.620	11.720	11.300	11.380	10.555	739,036
2023-03-30	11.160	11.720	11.160	11.600	10.759	102,693
2023-03-29	11.160	11.300	11.080	11.240	10.425	48,242
2023-03-28	11.260	11.400	11.060	11.140	10.333	66,091
2023-03-27	11.260	11.320	11.120	11.240	10.425	95,165
2023-03-24	11.200	11.340	11.100	11.240	10.425	53,857
2023-03-23	11.300	11.520	10.980	11.240	10.425	88,273
2023-03-22	11.160	11.300	10.980	11.240	10.425	92,175
2023-03-21	11.300	11.360	11.060	11.080	10.277	69,232
2023-03-20	11.660	11.660	11.200	11.240	10.425	75,531
2023-03-17	11.780	12.060	11.740	11.780	10.926	129,687
2023-03-16	11.760	11.820	11.540	11.760	10.908	38,798
2023-03-15	11.980	11.980	11.580	11.660	10.815	40,690
2023-03-14	11.800	12.000	11.700	11.980	11.112	27,256
2023-03-13	11.920	11.920	11.500	11.760	10.908	49,100
2023-03-10	12.080	12.080	11.820	11.980	11.112	28,195
2023-03-09	12.120	12.120	11.920	12.020	11.149	14,761
2023-03-08	12.100	12.120	11.960	12.040	11.168	21,460
2023-03-07	12.100	12.260	12.100	12.220	11.334	31,237
2023-03-06	12.160	12.180	12.060	12.100	11.223	17,087
2023-03-03	11.980	12.300	11.980	12.140	11.260	45,022
2023-03-02	11.900	11.980	11.540	11.900	11.038	76,855
2023-03-01	12.140	12.420	11.920	11.980	11.112	74,360
2023-02-28	12.680	12.680	12.500	12.520	11.613	26,455
2023-02-27	12.540	12.720	12.540	12.620	11.705	10,178
2023-02-24	12.600	12.680	12.440	12.540	11.631	21,947
2023-02-23	12.520	12.720	12.520	12.680	11.761	27,244
2023-02-22	12.700	12.740	12.560	12.560	11.650	19,145
2023-02-21	12.720	12.900	12.720	12.760	11.835	11,715
2023-02-20	12.920	12.920	12.720	12.800	11.872	12,504
2023-02-17	12.760	12.920	12.640	12.880	11.947	22,176
2023-02-16	12.700	12.960	12.700	12.860	11.928	15,395
2023-02-15	12.980	12.980	12.740	12.740	11.817	13,599
2023-02-14	12.940	13.020	12.860	12.880	11.947	12,948
2023-02-13	12.800	12.920	12.700	12.900	11.965	29,574
2023-02-10	12.820	12.940	12.700	12.780	11.854	20,096
2023-02-09	12.860	13.040	12.860	12.900	11.965	17,658
2023-02-08	12.740	12.940	12.740	12.880	11.947	32,229
2023-02-07	12.880	12.880	12.600	12.680	11.761	51,420
2023-02-06	12.780	12.940	12.740	12.800	11.872	30,567
2023-02-03	13.020	13.120	12.860	12.880	11.947	41,981
2023-02-02	13.000	13.200	12.920	13.140	12.188	43,822
2023-02-01	13.080	13.160	12.900	12.940	12.002	39,990
2023-01-31	13.040	13.080	12.900	12.960	12.021	51,569
2023-01-30	13.040	13.240	13.000	13.080	12.132	46,221
2023-01-27	13.000	13.100	12.980	13.020	12.076	16,023
2023-01-26	12.880	13.040	12.860	13.000	12.058	22,458
2023-01-25	12.900	12.940	12.700	12.820	11.891	28,700
2023-01-24	12.940	12.980	12.860	12.900	11.965	26,884
2023-01-23	12.980	13.100	12.880	12.920	11.984	26,121
2023-01-20	12.940	13.020	12.880	12.920	11.984	17,062
2023-01-19	13.180	13.180	12.860	12.900	11.965	42,268
2023-01-18	13.100	13.260	13.060	13.260	12.299	76,970
2023-01-17	13.220	13.300	13.060	13.180	12.225	29,086
2023-01-16	13.220	13.340	13.140	13.220	12.262	26,979
2023-01-13	13.000	13.340	13.000	13.180	12.225	31,896
2023-01-12	12.860	13.080	12.860	12.960	12.021	32,285
2023-01-11	12.980	13.100	12.820	12.880	11.947	42,960

← NewerPage 16 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.