Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	11.220	11.400	11.160	11.300	10.481	13,787
2022-10-14	11.160	11.400	11.140	11.160	10.351	24,711
2022-10-13	10.900	11.180	10.780	11.120	10.314	29,314
2022-10-12	11.160	11.180	10.960	10.980	10.184	33,170
2022-10-11	11.020	11.200	10.940	11.120	10.314	39,892
2022-10-10	10.980	11.260	10.960	11.120	10.314	14,399
2022-10-07	11.220	11.240	10.980	11.000	10.203	40,231
2022-10-06	11.180	11.380	11.100	11.140	10.333	23,569
2022-10-05	11.580	11.660	11.140	11.240	10.425	26,725
2022-10-04	11.500	11.680	11.480	11.660	10.815	30,337
2022-10-03	11.060	11.340	11.040	11.300	10.481	25,680
2022-09-30	11.260	11.380	11.080	11.160	10.351	168,853
2022-09-29	11.340	11.340	11.120	11.180	10.370	34,191
2022-09-28	11.400	11.480	11.160	11.360	10.537	40,811
2022-09-27	11.840	12.040	11.500	11.500	10.667	54,805
2022-09-26	11.320	11.840	11.280	11.740	10.889	67,651
2022-09-23	11.560	11.760	11.380	11.380	10.555	62,608
2022-09-22	11.560	11.780	11.520	11.620	10.778	53,878
2022-09-21	11.680	11.740	11.540	11.680	10.834	50,507
2022-09-20	11.700	11.880	11.580	11.780	10.926	37,522
2022-09-19	11.500	11.740	11.360	11.660	10.815	33,806
2022-09-16	11.800	11.800	11.500	11.500	10.667	106,241
2022-09-15	11.980	11.980	11.780	11.780	10.926	34,330
2022-09-14	12.220	12.220	11.820	11.880	11.019	54,286
2022-09-13	12.660	12.660	12.240	12.280	11.390	40,779
2022-09-12	12.220	12.580	12.220	12.540	11.631	46,146
2022-09-09	11.860	12.180	11.860	12.080	11.205	78,696
2022-09-08	11.980	11.980	11.740	11.780	10.926	25,345
2022-09-07	11.760	11.980	11.760	11.900	11.038	41,080
2022-09-06	11.760	12.000	11.760	11.860	11.001	29,690
2022-09-05	12.020	12.020	11.720	11.820	10.963	31,444
2022-09-02	11.900	12.100	11.780	12.060	11.186	56,858
2022-09-01	12.180	12.180	11.780	11.860	11.001	70,300
2022-08-31	12.300	12.300	12.120	12.180	11.297	42,355
2022-08-30	12.240	12.500	12.200	12.280	11.390	25,228
2022-08-29	12.260	12.340	12.120	12.320	11.427	43,680
2022-08-26	12.680	12.680	12.360	12.380	11.483	43,741
2022-08-25	12.640	12.760	12.560	12.600	11.687	29,698
2022-08-24	12.620	12.780	12.400	12.640	11.724	73,007
2022-08-23	12.580	12.800	12.540	12.660	11.743	64,867
2022-08-22	13.020	13.120	12.600	12.640	11.724	76,203
2022-08-19	13.200	13.240	13.040	13.220	12.262	49,648
2022-08-18	13.200	13.420	13.200	13.240	12.281	29,058
2022-08-17	13.660	13.660	13.200	13.260	12.299	45,558
2022-08-16	13.500	13.640	13.380	13.540	12.559	27,196
2022-08-15	13.640	13.820	13.420	13.480	12.503	20,660
2022-08-12	13.560	13.720	13.480	13.580	12.596	45,642
2022-08-11	13.480	13.700	13.480	13.620	12.633	40,124
2022-08-10	13.740	13.740	13.120	13.380	12.410	130,869
2022-08-09	13.840	14.000	13.580	13.680	12.689	34,367
2022-08-08	14.040	14.060	13.680	13.780	12.781	38,624
2022-08-05	13.960	14.060	13.900	13.940	12.930	32,142
2022-08-04	13.820	14.000	13.700	13.900	12.893	42,958
2022-08-03	13.660	13.820	13.640	13.700	12.707	74,564
2022-08-02	13.580	13.620	13.500	13.600	12.614	39,236
2022-08-01	13.700	13.760	13.580	13.600	12.614	105,118
2022-07-29	13.520	13.820	13.520	13.600	12.614	123,629
2022-07-28	13.480	13.720	13.480	13.620	12.633	36,419
2022-07-27	13.520	13.560	13.240	13.480	12.503	33,749
2022-07-26	13.860	13.880	13.420	13.420	12.448	25,957

← NewerPage 18 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.