Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	13.060	13.160	12.920	13.060	12.114	46,896
2023-01-09	12.860	13.100	12.780	12.960	12.021	44,355
2023-01-06	12.700	12.820	12.540	12.800	11.872	23,747
2023-01-05	12.640	12.800	12.600	12.660	11.743	26,223
2023-01-04	12.480	12.780	12.320	12.760	11.835	50,917
2023-01-03	12.200	12.440	12.200	12.400	11.501	40,157
2023-01-02	11.940	12.280	11.940	12.280	11.390	15,286
2022-12-30	12.000	12.040	11.900	11.900	11.038	33,425
2022-12-29	11.720	11.980	11.660	11.980	11.112	23,185
2022-12-28	11.800	11.860	11.700	11.780	10.926	17,498
2022-12-27	11.820	12.040	11.820	11.880	11.019	27,506
2022-12-23	11.900	11.920	11.760	11.900	11.038	17,107
2022-12-22	11.840	12.020	11.820	11.900	11.038	38,547
2022-12-21	11.560	11.900	11.560	11.820	10.963	32,690
2022-12-20	11.640	11.720	11.500	11.500	10.667	34,950
2022-12-19	11.500	11.780	11.340	11.740	10.889	72,189
2022-12-16	11.860	11.860	11.400	11.400	10.574	108,125
2022-12-15	11.900	12.080	11.700	11.780	10.926	50,181
2022-12-14	11.840	12.100	11.840	11.980	11.112	72,064
2022-12-13	11.520	11.980	11.420	11.900	11.038	96,366
2022-12-12	11.600	11.700	11.500	11.500	10.667	17,982
2022-12-09	11.520	11.760	11.500	11.640	10.796	19,048
2022-12-08	11.640	11.680	11.520	11.520	10.685	26,863
2022-12-07	11.680	11.720	11.620	11.660	10.815	15,070
2022-12-06	11.820	11.860	11.720	11.760	10.908	33,433
2022-12-05	11.860	11.920	11.800	11.840	10.982	26,770
2022-12-02	11.800	11.980	11.760	11.900	11.038	29,366
2022-12-01	11.640	11.940	11.640	11.860	11.001	47,989
2022-11-30	11.720	11.720	11.440	11.620	10.778	62,347
2022-11-29	11.920	11.920	11.640	11.640	10.796	28,613
2022-11-28	11.940	12.020	11.900	11.900	11.038	19,560
2022-11-25	11.900	12.020	11.800	12.020	11.149	27,160
2022-11-24	11.900	12.000	11.800	11.880	11.019	26,000
2022-11-23	11.960	11.980	11.700	11.840	10.982	37,456
2022-11-22	11.900	12.020	11.880	11.960	11.093	15,123
2022-11-21	12.000	12.020	11.920	11.980	11.112	30,190
2022-11-18	12.000	12.020	11.900	11.980	11.112	25,228
2022-11-17	12.040	12.040	11.840	11.980	11.112	27,467
2022-11-16	12.240	12.240	11.880	12.000	11.130	46,322
2022-11-15	12.340	12.340	12.160	12.280	11.390	27,718
2022-11-14	12.380	12.540	12.220	12.260	11.372	31,537
2022-11-11	12.480	12.680	12.440	12.440	11.539	58,534
2022-11-10	12.160	12.600	12.040	12.360	11.464	51,389
2022-11-09	12.200	12.240	12.060	12.120	11.242	33,552
2022-11-08	12.220	12.260	12.000	12.200	11.316	39,658
2022-11-07	11.920	12.240	11.920	12.120	11.242	45,825
2022-11-04	11.800	12.060	11.700	11.880	11.019	31,139
2022-11-03	11.960	11.960	11.560	11.700	10.852	17,613
2022-11-02	12.080	12.140	11.860	11.860	11.001	75,259
2022-11-01	11.960	12.200	11.880	11.980	11.112	18,959
2022-10-31	12.040	12.040	11.840	11.860	11.001	51,232
2022-10-28	11.960	12.100	11.900	12.000	11.130	22,371
2022-10-27	12.140	12.180	11.900	12.040	11.168	31,100
2022-10-26	11.820	12.260	11.680	12.200	11.316	66,086
2022-10-25	11.640	11.880	11.580	11.780	10.926	41,612
2022-10-24	11.500	11.720	11.500	11.580	10.741	28,136
2022-10-21	11.380	11.540	11.240	11.400	10.574	24,853
2022-10-20	11.500	11.540	11.240	11.480	10.648	23,585
2022-10-19	11.300	11.480	11.240	11.420	10.592	17,053
2022-10-18	11.280	11.560	11.280	11.400	10.574	21,633

← NewerPage 17 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.