Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	20.900	20.900	20.600	20.600	20.600	315
2025-08-12	20.800	20.800	20.500	20.500	20.500	1,207
2025-08-11	21.000	21.000	20.900	20.900	20.900	31
2025-08-08	20.800	20.800	20.500	20.500	20.500	1,132
2025-08-07	20.600	20.700	20.400	20.600	20.600	983
2025-08-06	20.500	20.700	20.300	20.300	20.300	1,104
2025-08-05	20.300	20.900	20.300	20.600	20.600	6,538
2025-08-04	20.300	20.700	20.300	20.600	20.600	6,900
2025-08-01	20.700	20.800	20.500	20.500	20.500	3,560
2025-07-31	21.100	21.100	20.200	20.800	20.800	4,632
2025-07-30	20.300	22.400	20.300	21.100	21.100	15,058
2025-07-29	19.950	21.000	19.900	21.000	21.000	7,434
2025-07-28	19.700	20.000	19.550	20.000	20.000	3,376
2025-07-25	19.500	19.800	19.400	19.800	19.800	1,289
2025-07-24	19.000	19.500	19.000	19.500	19.500	9,756
2025-07-23	19.000	19.000	18.750	18.950	18.950	6,696
2025-07-22	18.750	19.000	18.750	18.950	18.950	1,975
2025-07-21	18.950	19.050	18.750	18.900	18.900	7,980
2025-07-18	18.900	18.950	18.900	18.950	18.950	4,018
2025-07-17	18.800	18.900	18.650	18.900	18.900	2,592
2025-07-16	18.750	18.800	18.650	18.700	18.700	2,468
2025-07-15	18.900	18.900	18.750	18.750	18.750	158
2025-07-14	18.850	18.900	18.750	18.900	18.900	1,608
2025-07-11	18.850	19.000	18.850	18.950	18.950	210
2025-07-10	19.000	19.050	18.800	18.950	18.950	2,474
2025-07-09	18.950	19.000	18.750	18.950	18.950	2,925
2025-07-08	18.800	18.950	18.050	18.050	18.050	2,667
2025-07-07	18.950	18.950	18.750	18.900	18.900	96
2025-07-04	18.950	18.950	18.950	18.950	18.950	5
2025-07-03	19.050	19.050	18.800	18.950	18.790	536
2025-07-02	18.900	19.000	18.900	18.900	18.740	2,126
2025-07-01	19.050	19.050	18.800	18.850	18.691	179
2025-06-30	19.000	19.050	18.800	19.050	18.889	3,420
2025-06-27	19.000	19.000	18.700	19.000	18.840	843
2025-06-26	18.900	19.000	18.650	19.000	18.840	481
2025-06-25	18.250	18.900	18.250	18.900	18.740	9,754
2025-06-24	18.700	18.750	18.700	18.750	18.592	8,431
2025-06-23	18.650	18.750	18.500	18.750	18.592	5,254
2025-06-20	18.750	18.800	18.600	18.750	18.592	6,601
2025-06-19	18.800	18.800	18.450	18.750	18.592	2,904
2025-06-18	18.700	18.750	18.600	18.750	18.592	1,868
2025-06-17	18.750	18.750	18.600	18.650	18.493	20,193
2025-06-16	18.450	18.650	18.450	18.550	18.393	3,170
2025-06-13	18.400	18.500	18.300	18.500	18.344	6,406
2025-06-12	18.200	18.450	18.200	18.450	18.294	1,691
2025-06-11	18.200	18.300	18.200	18.300	18.146	133
2025-06-10	18.150	18.400	18.150	18.400	18.245	1,867
2025-06-09	18.400	18.400	18.200	18.250	18.096	157
2025-06-06	18.300	18.450	18.150	18.300	18.146	5,173
2025-06-05	18.100	18.300	17.700	18.300	18.146	3,951
2025-06-04	18.100	18.100	18.100	18.100	17.947	1,408
2025-06-03	18.000	18.100	17.750	18.000	17.848	4,105
2025-06-02	18.000	18.000	17.700	17.950	17.798	1,939
2025-05-30	17.900	18.050	17.700	17.950	17.798	2,540
2025-05-29	17.750	18.000	17.750	18.000	17.848	1,520
2025-05-28	17.700	17.950	17.650	17.950	17.798	2,388
2025-05-27	17.700	18.050	17.700	18.050	17.898	1,480
2025-05-26	17.800	18.000	17.400	17.950	17.798	5,653
2025-05-23	18.250	18.250	17.750	18.000	17.848	523
2025-05-22	18.200	18.200	17.600	18.000	17.848	1,704

← NewerPage 6 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.