Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	18.990	19.000	18.700	18.870	16.630	53,023
2022-02-03	19.010	19.130	18.830	19.000	16.744	48,230
2022-02-02	19.240	19.340	19.080	19.120	16.850	29,107
2022-02-01	19.240	19.410	19.030	19.180	16.903	42,071
2022-01-31	19.360	19.360	18.990	19.060	16.797	29,019
2022-01-28	19.140	19.200	18.900	19.200	16.921	36,371
2022-01-27	19.100	19.420	19.020	19.260	16.973	36,354
2022-01-26	19.080	19.330	19.020	19.230	16.947	20,027
2022-01-25	18.860	19.020	18.660	18.910	16.665	51,876
2022-01-24	19.710	19.850	18.850	18.850	16.612	64,175
2022-01-21	19.850	19.850	19.600	19.840	17.485	31,405
2022-01-20	20.200	20.340	19.870	20.040	17.661	27,916
2022-01-19	19.850	20.280	19.790	20.180	17.784	34,520
2022-01-18	20.100	20.100	19.900	20.000	17.626	16,334
2022-01-17	20.440	20.440	19.960	20.220	17.819	21,817
2022-01-14	20.260	20.400	20.120	20.260	17.855	27,723
2022-01-13	19.750	20.460	19.720	20.460	18.031	28,537
2022-01-12	20.260	20.340	19.840	19.900	17.537	31,124
2022-01-11	20.260	20.420	20.220	20.220	17.819	13,857
2022-01-10	20.980	21.000	20.100	20.140	17.749	29,209
2022-01-07	20.760	21.000	20.760	20.940	18.454	15,792
2022-01-06	20.780	21.020	20.620	20.960	18.472	28,482
2022-01-05	21.000	21.300	20.940	20.980	18.489	28,726
2022-01-04	21.200	21.340	20.960	20.980	18.489	37,569
2022-01-03	20.500	21.100	20.500	21.060	18.560	45,580
2021-12-30	20.560	20.760	20.420	20.560	18.119	11,711
2021-12-29	20.640	20.760	20.400	20.760	18.295	47,551
2021-12-28	20.240	20.640	20.200	20.440	18.013	38,660
2021-12-27	20.100	20.400	19.990	20.260	17.855	34,862
2021-12-23	20.200	20.300	20.060	20.180	17.784	28,154
2021-12-22	19.800	20.100	19.800	20.020	17.643	24,541
2021-12-21	19.650	19.860	19.640	19.820	17.467	12,126
2021-12-20	19.660	19.760	19.380	19.700	17.361	24,700
2021-12-17	19.740	19.950	19.600	19.800	17.449	55,631
2021-12-16	19.930	20.180	19.860	19.860	17.502	52,976
2021-12-15	19.900	19.900	19.540	19.740	17.396	27,252
2021-12-14	19.810	19.910	19.620	19.710	17.370	49,897
2021-12-13	20.040	20.300	19.810	19.830	17.476	24,261
2021-12-10	19.850	20.100	19.750	19.860	17.502	36,174
2021-12-09	20.100	20.300	19.970	20.040	17.661	42,886
2021-12-08	20.360	20.420	20.120	20.300	17.890	33,765
2021-12-07	19.590	20.220	19.550	20.220	17.819	34,925
2021-12-06	19.530	19.780	19.160	19.550	17.229	43,469
2021-12-03	20.080	20.080	19.550	19.650	17.317	30,822
2021-12-02	19.800	20.120	19.630	19.890	17.529	76,203
2021-12-01	19.650	20.100	19.520	19.990	17.617	50,330
2021-11-30	19.230	19.780	19.180	19.470	17.159	79,958
2021-11-29	19.250	19.620	19.250	19.410	17.106	56,504
2021-11-26	19.360	19.550	19.040	19.300	17.009	60,059
2021-11-25	19.860	19.900	19.490	19.720	17.379	41,907
2021-11-24	19.860	19.950	19.620	19.710	17.370	57,467
2021-11-23	20.460	20.460	19.970	20.040	17.661	51,987
2021-11-22	20.680	20.900	20.320	20.460	18.031	59,448
2021-11-19	20.800	20.800	20.500	20.700	18.242	48,521
2021-11-18	20.240	20.780	20.180	20.700	18.242	155,382
2021-11-17	20.620	20.620	20.120	20.220	17.819	50,048
2021-11-16	21.340	21.340	20.520	20.680	18.225	60,133
2021-11-15	21.420	21.720	20.980	21.140	18.630	91,441
2021-11-12	20.800	21.700	20.720	21.440	18.895	101,029
2021-11-11	20.000	21.100	19.970	20.940	18.454	130,499

← NewerPage 21 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.