Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	13.600	13.900	13.600	13.760	12.763	33,049
2022-07-22	13.720	13.800	13.600	13.600	12.614	33,093
2022-07-21	13.860	13.920	13.580	13.760	12.763	29,666
2022-07-20	13.980	13.980	13.580	13.800	12.800	26,653
2022-07-19	13.700	13.880	13.440	13.860	12.856	67,966
2022-07-18	13.620	13.840	13.580	13.640	12.652	51,184
2022-07-15	13.380	13.520	13.340	13.500	12.522	23,704
2022-07-14	13.460	13.500	13.160	13.300	12.336	20,630
2022-07-13	13.460	13.500	13.220	13.340	12.373	19,038
2022-07-12	13.640	13.640	13.180	13.340	12.373	46,753
2022-07-11	13.620	13.880	13.540	13.540	12.559	22,353
2022-07-08	13.520	13.860	13.420	13.820	12.819	54,673
2022-07-07	13.220	13.440	13.220	13.400	12.429	23,457
2022-07-06	13.120	13.220	13.000	13.100	12.151	28,274
2022-07-05	13.400	13.600	13.000	13.000	12.058	51,662
2022-07-04	13.740	13.740	13.440	13.460	12.485	18,021
2022-07-01	13.540	13.820	13.420	13.660	12.670	87,718
2022-06-30	13.920	13.920	13.360	13.500	12.522	78,080
2022-06-29	14.180	14.180	13.780	13.840	12.837	35,545
2022-06-28	14.180	14.380	14.160	14.180	13.152	44,082
2022-06-27	14.200	14.340	14.040	14.060	13.041	33,315
2022-06-24	14.060	14.160	13.820	14.080	13.060	85,906
2022-06-23	14.200	14.220	13.940	13.960	12.948	38,660
2022-06-22	14.340	14.340	14.060	14.220	13.190	50,923
2022-06-21	14.220	14.440	14.200	14.340	13.301	39,818
2022-06-20	14.360	14.360	14.100	14.100	13.078	44,909
2022-06-17	14.160	14.420	14.040	14.240	13.208	93,482
2022-06-16	15.500	15.520	14.880	15.040	13.254	77,455
2022-06-15	15.320	15.540	15.300	15.500	13.660	42,739
2022-06-14	15.200	15.220	14.900	15.180	13.378	53,807
2022-06-13	15.380	15.380	14.940	15.060	13.272	76,252
2022-06-10	15.880	15.900	15.360	15.480	13.642	61,578
2022-06-09	16.100	16.100	15.860	15.920	14.030	65,533
2022-06-08	16.200	16.240	16.020	16.040	14.136	48,247
2022-06-07	16.280	16.280	16.000	16.140	14.224	47,627
2022-06-06	16.220	16.360	16.200	16.240	14.312	24,929
2022-06-03	16.340	16.400	16.020	16.080	14.171	27,921
2022-06-02	16.200	16.240	15.980	16.180	14.259	61,684
2022-06-01	16.480	16.480	16.000	16.080	14.171	63,115
2022-05-31	16.520	16.600	16.280	16.320	14.382	149,679
2022-05-30	16.040	16.640	16.040	16.540	14.576	49,941
2022-05-27	16.060	16.180	15.960	16.020	14.118	31,093
2022-05-26	15.700	16.060	15.700	16.020	14.118	20,046
2022-05-25	15.640	15.920	15.620	15.700	13.836	42,323
2022-05-24	16.100	16.160	15.600	15.600	13.748	39,352
2022-05-23	16.040	16.200	15.880	16.140	14.224	24,439
2022-05-20	15.760	16.200	15.760	15.900	14.012	49,921
2022-05-19	15.880	15.880	15.620	15.840	13.959	28,826
2022-05-18	16.240	16.280	15.900	16.020	14.118	49,135
2022-05-17	16.400	16.480	16.080	16.240	14.312	81,149
2022-05-16	16.200	16.380	15.920	16.260	14.330	127,327
2022-05-13	15.460	16.200	15.280	16.120	14.206	117,844
2022-05-12	15.660	15.960	15.020	15.240	13.431	49,598
2022-05-11	15.200	15.520	15.180	15.520	13.677	31,787
2022-05-10	15.200	15.400	15.100	15.140	13.343	19,185
2022-05-09	15.540	15.540	15.060	15.080	13.290	26,097
2022-05-06	15.500	15.600	15.340	15.480	13.642	24,715
2022-05-05	16.120	16.280	15.460	15.460	13.625	49,073
2022-05-04	15.720	15.940	15.720	15.800	13.924	7,337
2022-05-03	15.960	16.020	15.700	15.840	13.959	29,957

← NewerPage 19 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.