Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	18.050	18.200	17.900	18.200	18.046	3,837
2025-05-20	18.000	18.250	18.000	18.000	17.848	573
2025-05-19	17.800	18.300	17.800	18.100	17.947	1,030
2025-05-16	17.950	18.200	17.700	18.000	17.848	2,073
2025-05-15	18.150	18.150	17.800	17.800	17.650	1,153
2025-05-14	17.900	18.150	17.750	17.750	17.600	137
2025-05-13	17.550	18.200	17.550	17.900	17.749	805
2025-05-12	18.300	18.300	17.650	17.950	17.798	3,670
2025-05-09	18.200	18.300	17.950	18.250	18.096	3,416
2025-05-08	17.900	18.300	17.900	18.250	18.096	958
2025-05-07	17.900	17.900	17.700	17.850	17.699	3,709
2025-05-06	18.000	18.050	17.850	18.000	17.848	450
2025-05-05	17.750	17.900	17.750	17.900	17.749	681
2025-05-02	17.300	17.750	17.300	17.600	17.451	1,492
2025-04-30	18.250	18.250	18.000	18.000	17.848	1,428
2025-04-29	18.200	18.250	17.850	18.200	18.046	2,457
2025-04-28	18.050	18.350	18.000	18.350	18.195	1,756
2025-04-25	18.300	18.450	18.250	18.450	18.294	5,520
2025-04-24	18.200	18.350	18.200	18.350	18.195	1,199
2025-04-23	18.700	18.700	18.200	18.400	18.245	1,789
2025-04-22	18.300	18.550	18.250	18.550	18.393	4,632
2025-04-17	18.050	18.450	18.050	18.450	18.294	2,062
2025-04-16	18.400	18.400	18.100	18.250	18.096	912
2025-04-15	18.450	18.500	18.200	18.450	18.294	9,253
2025-04-14	18.500	18.500	18.100	18.400	18.245	4,337
2025-04-11	18.600	18.600	18.300	18.350	18.195	961
2025-04-10	17.800	18.800	17.800	18.350	18.195	10,899
2025-04-09	17.250	17.800	17.250	17.800	17.650	7,136
2025-04-08	17.150	17.650	17.150	17.650	17.501	6,931
2025-04-07	15.200	16.900	15.200	16.900	16.757	5,914
2025-04-04	17.180	17.180	15.060	16.220	16.083	3,222
2025-04-03	17.140	17.160	16.760	17.160	17.015	5,407
2025-04-02	17.260	17.480	17.000	17.480	17.332	1,426
2025-04-01	17.480	17.480	17.280	17.360	17.213	259
2025-03-31	17.260	17.540	17.260	17.540	17.392	152
2025-03-28	17.280	17.600	17.260	17.260	17.114	1,256
2025-03-27	17.280	17.600	17.280	17.500	17.352	2,427
2025-03-26	17.340	17.680	17.340	17.400	17.253	1,532
2025-03-25	17.000	17.280	17.000	17.260	17.114	1,586
2025-03-24	17.000	17.200	17.000	17.000	16.857	2,358
2025-03-21	16.820	17.100	16.820	17.000	16.857	217
2025-03-20	16.720	17.100	16.720	17.100	16.956	359
2025-03-19	16.900	17.100	16.840	17.000	16.857	724
2025-03-18	16.740	17.200	16.700	17.140	16.995	2,242
2025-03-17	16.720	16.800	16.700	16.720	16.579	794
2025-03-14	16.800	16.800	16.740	16.740	16.599	30
2025-03-13	16.780	17.120	16.740	16.800	16.658	8,079
2025-03-12	16.660	17.000	16.640	17.000	16.857	761
2025-03-11	16.940	17.020	16.800	17.020	16.876	1,164
2025-03-10	16.920	17.300	16.700	16.880	16.738	7,310
2025-03-07	16.900	17.040	16.900	16.980	16.837	1,399
2025-03-06	17.100	17.100	16.900	16.900	16.757	5,990
2025-03-05	17.000	17.420	16.700	17.420	17.273	8,824
2025-03-04	17.700	17.700	17.000	17.000	16.857	4,561
2025-03-03	17.420	17.660	17.200	17.500	17.352	5,749
2025-02-28	17.820	18.260	17.520	17.620	17.471	10,682
2025-02-27	17.620	18.240	17.620	17.980	17.828	10,099
2025-02-26	18.200	18.200	17.940	17.940	17.789	1,075
2025-02-25	18.200	18.500	18.200	18.200	18.046	1,168
2025-02-24	18.200	18.640	18.200	18.440	18.284	1,663

← NewerPage 7 of 22 · 1,278 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.