Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	20.900	21.200	20.900	21.000	21.000	3,851
2025-11-04	20.900	21.100	20.900	21.100	21.100	1,174
2025-11-03	20.700	21.200	20.700	21.200	21.200	3,020
2025-10-31	20.900	21.100	20.900	21.000	21.000	1,759
2025-10-30	21.200	21.200	20.900	21.000	21.000	4,480
2025-10-29	21.300	21.400	21.200	21.300	21.300	309
2025-10-28	21.200	21.600	21.200	21.400	21.400	2,125
2025-10-27	21.200	21.300	21.100	21.100	21.100	2,375
2025-10-24	21.200	21.300	21.100	21.200	21.200	5,583
2025-10-23	21.300	21.300	21.000	21.200	21.200	632
2025-10-22	21.000	21.300	21.000	21.300	21.300	1,052
2025-10-21	21.200	21.200	21.200	21.200	21.200	51
2025-10-20	21.000	21.300	21.000	21.300	21.300	390
2025-10-17	21.100	21.100	21.000	21.100	21.100	1,776
2025-10-16	21.100	21.400	21.000	21.400	21.400	2,809
2025-10-15	21.100	21.200	21.000	21.200	21.200	3,916
2025-10-14	20.900	21.200	20.900	21.200	21.200	18,247
2025-10-13	20.900	21.200	20.800	21.000	21.000	17,264
2025-10-10	20.900	21.000	20.900	21.000	21.000	2,100
2025-10-09	20.900	21.100	20.800	20.900	20.900	4,600
2025-10-08	20.900	21.000	20.900	21.000	21.000	505
2025-10-07	21.100	21.100	20.900	21.100	21.100	1,891
2025-10-06	21.000	21.200	20.800	21.100	21.100	11,981
2025-10-03	20.900	21.100	20.900	21.000	21.000	1,392
2025-10-02	21.000	21.100	21.000	21.000	21.000	1,088
2025-10-01	21.200	21.200	20.900	21.100	21.100	549
2025-09-30	21.200	21.200	20.900	21.100	21.100	176
2025-09-29	20.900	21.100	20.900	21.100	21.100	264
2025-09-26	20.900	20.900	20.900	20.900	20.900	1,539
2025-09-25	21.000	21.300	20.900	20.900	20.900	1,116
2025-09-24	21.000	21.300	21.000	21.200	21.200	9,639
2025-09-23	21.000	21.100	20.900	21.100	21.100	1,269
2025-09-22	20.900	20.900	20.800	20.900	20.900	3,044
2025-09-19	21.000	21.000	20.800	20.800	20.800	5,359
2025-09-18	21.000	21.100	21.000	21.100	21.100	92
2025-09-17	20.900	21.100	20.900	21.100	21.100	1,258
2025-09-16	21.000	21.100	21.000	21.100	21.100	288
2025-09-15	21.000	21.200	21.000	21.200	21.200	7,106
2025-09-12	21.100	21.100	20.800	21.000	21.000	10,787
2025-09-11	20.900	21.100	20.900	21.100	21.100	2,277
2025-09-10	21.000	21.000	21.000	21.000	21.000	5
2025-09-09	21.000	21.100	20.900	21.000	21.000	2,136
2025-09-08	21.000	21.100	20.800	21.000	21.000	2,692
2025-09-05	21.000	21.100	21.000	21.000	21.000	4,001
2025-09-04	20.800	21.100	20.800	21.000	21.000	1,517
2025-09-03	20.900	21.000	20.800	20.800	20.800	246
2025-09-02	20.800	20.900	20.800	20.900	20.900	120
2025-09-01	21.000	21.100	20.900	21.000	21.000	2,534
2025-08-29	21.100	21.200	20.900	20.900	20.900	1,179
2025-08-28	20.900	21.100	20.900	21.000	21.000	909
2025-08-27	20.900	21.200	20.900	20.900	20.900	2,050
2025-08-26	21.100	21.100	20.800	20.800	20.800	8,843
2025-08-25	21.100	21.100	20.800	21.100	21.100	3,849
2025-08-22	20.700	21.000	20.700	21.000	21.000	3,146
2025-08-21	20.800	21.000	20.700	20.800	20.800	5,306
2025-08-20	20.700	20.800	20.600	20.700	20.700	420
2025-08-19	20.800	21.100	20.500	20.900	20.900	6,954
2025-08-18	20.600	20.900	20.600	20.900	20.900	752
2025-08-15	20.600	20.900	20.500	20.900	20.900	5,825
2025-08-14	20.500	20.700	20.500	20.600	20.600	1,842

← NewerPage 5 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.