Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	15.560	15.860	15.260	15.820	13.942	25,404
2022-04-29	15.720	15.720	15.440	15.520	13.677	58,984
2022-04-28	15.200	15.720	15.200	15.580	13.730	31,842
2022-04-27	15.320	15.400	14.940	15.060	13.272	58,862
2022-04-26	15.260	15.500	15.200	15.200	13.395	42,652
2022-04-25	15.540	15.560	15.260	15.300	13.484	24,776
2022-04-22	15.900	15.920	15.640	15.660	13.801	19,670
2022-04-21	16.140	16.260	15.980	16.020	14.118	21,101
2022-04-20	15.720	16.180	15.720	16.020	14.118	71,059
2022-04-19	15.700	16.060	15.680	15.820	13.942	41,322
2022-04-14	15.620	15.780	15.500	15.780	13.907	41,720
2022-04-13	15.460	15.600	15.380	15.540	13.695	25,991
2022-04-12	15.520	15.640	15.220	15.600	13.748	33,405
2022-04-11	15.580	15.640	15.340	15.520	13.677	33,857
2022-04-08	15.480	15.660	15.320	15.540	13.695	34,959
2022-04-07	15.560	15.560	15.240	15.340	13.519	56,809
2022-04-06	15.680	15.780	15.200	15.420	13.589	56,146
2022-04-05	15.760	15.920	15.600	15.700	13.836	46,954
2022-04-04	15.980	15.980	15.420	15.760	13.889	48,062
2022-04-01	16.120	16.120	15.820	15.920	14.030	56,894
2022-03-31	16.210	16.320	16.080	16.150	14.233	128,001
2022-03-30	16.310	16.310	15.870	16.070	14.162	74,740
2022-03-29	16.260	16.410	15.970	16.370	14.427	95,925
2022-03-28	16.410	16.620	16.020	16.120	14.206	53,770
2022-03-25	16.690	16.690	16.200	16.300	14.365	60,048
2022-03-24	16.920	17.120	16.460	16.750	14.761	52,132
2022-03-23	16.820	16.820	16.550	16.760	14.770	53,557
2022-03-22	16.400	16.860	16.350	16.800	14.806	58,578
2022-03-21	16.820	16.880	16.180	16.450	14.497	52,650
2022-03-18	16.470	16.980	16.340	16.980	14.964	130,476
2022-03-17	16.460	16.520	16.110	16.320	14.382	46,617
2022-03-16	16.000	16.560	15.800	16.310	14.374	114,964
2022-03-15	15.660	15.870	15.220	15.590	13.739	81,355
2022-03-14	16.200	16.430	15.910	16.150	14.233	72,375
2022-03-11	15.190	16.280	15.190	15.980	14.083	123,993
2022-03-10	15.560	15.680	15.230	15.330	13.510	85,723
2022-03-09	15.200	15.710	14.870	15.710	13.845	166,256
2022-03-08	13.800	14.820	13.670	14.680	12.937	231,540
2022-03-07	13.520	14.250	13.260	13.930	12.276	342,139
2022-03-04	17.000	17.000	13.250	13.730	12.100	649,611
2022-03-03	17.670	17.920	17.400	17.450	15.378	57,676
2022-03-02	17.200	17.690	16.790	17.510	15.431	79,619
2022-03-01	17.640	17.870	17.210	17.370	15.308	70,357
2022-02-28	17.480	17.700	17.180	17.690	15.590	91,594
2022-02-25	17.270	17.940	17.170	17.860	15.740	46,371
2022-02-24	17.540	17.600	16.690	17.190	15.149	128,932
2022-02-23	18.280	18.430	17.950	18.040	15.898	38,098
2022-02-22	17.960	18.190	17.690	18.120	15.969	65,055
2022-02-21	18.660	18.710	17.980	18.130	15.978	41,673
2022-02-18	18.830	18.950	18.550	18.610	16.401	40,830
2022-02-17	19.290	19.290	18.850	19.010	16.753	36,398
2022-02-16	19.490	19.880	19.170	19.170	16.894	44,984
2022-02-15	18.830	18.990	18.750	18.980	16.727	49,176
2022-02-14	19.140	19.150	18.400	18.770	16.542	60,950
2022-02-11	19.500	19.500	19.110	19.320	17.026	29,109
2022-02-10	19.550	19.940	19.340	19.450	17.141	41,679
2022-02-09	18.890	19.430	18.890	19.430	17.123	76,791
2022-02-08	18.850	19.030	18.640	18.800	16.568	42,053
2022-02-07	19.000	19.070	18.860	19.020	16.762	34,707
2022-02-04	18.990	19.000	18.700	18.870	16.630	53,023

← NewerPage 20 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.