Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	18.500	18.500	18.240	18.240	18.086	1,108
2025-02-20	18.480	18.720	18.480	18.720	18.562	672
2025-02-19	18.480	18.600	18.480	18.480	18.324	2,363
2025-02-18	18.520	18.620	18.500	18.580	18.423	3,954
2025-02-17	18.880	18.880	18.500	18.500	18.344	979
2025-02-14	18.500	18.740	18.400	18.740	18.582	17,734
2025-02-13	18.620	18.820	18.500	18.520	18.364	1,757
2025-02-12	18.760	18.880	18.500	18.800	18.641	5,484
2025-02-11	19.020	19.020	18.780	18.780	18.621	168
2025-02-10	18.700	19.280	18.700	18.920	18.760	7,366
2025-02-07	19.260	19.260	18.800	18.800	18.641	1,993
2025-02-06	18.600	19.240	18.600	19.160	18.998	7,045
2025-02-05	18.900	19.120	18.620	18.620	18.463	6,583
2025-02-04	18.680	19.260	18.600	18.620	18.463	2,295
2025-02-03	19.000	19.260	18.920	18.920	18.760	3,572
2025-01-31	18.780	19.100	18.700	19.020	18.859	2,895
2025-01-30	19.060	19.180	18.860	19.100	18.939	5,384
2025-01-29	19.100	19.180	18.800	18.880	18.721	6,348
2025-01-28	18.500	19.380	18.500	19.300	19.137	14,085
2025-01-27	18.500	18.720	18.500	18.680	18.522	7,627
2025-01-24	18.200	18.540	18.180	18.500	18.344	28,045
2025-01-23	18.240	18.380	18.060	18.380	18.225	6,069
2025-01-22	18.020	18.300	18.020	18.200	18.046	3,862
2025-01-21	18.000	18.300	18.000	18.300	18.146	2,904
2025-01-20	18.000	18.100	18.000	18.100	17.947	7,000
2025-01-17	18.000	18.080	18.000	18.000	17.848	2,571
2025-01-16	17.980	18.160	17.840	18.000	17.848	10,461
2025-01-15	17.780	18.000	17.720	17.820	17.670	5,564
2025-01-14	17.600	17.780	17.600	17.620	17.471	1,731
2025-01-13	17.600	17.720	17.600	17.600	17.451	2,123
2025-01-10	17.560	17.620	17.560	17.600	17.451	6,217
2025-01-09	17.560	17.680	17.560	17.560	17.412	1,121
2025-01-08	17.560	17.600	17.560	17.560	17.412	1,983
2025-01-07	17.580	17.580	17.560	17.560	17.412	486
2025-01-06	17.600	17.660	17.560	17.560	17.412	5,181
2025-01-03	17.600	17.680	17.600	17.600	17.451	2,005
2025-01-02	17.680	17.700	17.600	17.600	17.451	4,972
2024-12-30	17.680	17.980	17.680	17.680	17.531	632
2024-12-27	17.680	17.880	17.680	17.680	17.531	2,920
2024-12-23	17.620	17.960	17.620	17.680	17.531	3,829
2024-12-20	17.620	17.980	17.620	17.620	17.471	4,781
2024-12-19	17.620	17.700	17.620	17.620	17.471	2,867
2024-12-18	17.700	17.700	17.620	17.620	17.471	2,361
2024-12-17	17.620	17.700	17.600	17.620	17.471	4,101
2024-12-16	17.620	17.800	17.560	17.700	17.551	4,129
2024-12-13	17.620	17.800	17.560	17.620	17.471	5,327
2024-12-12	17.580	17.620	17.500	17.620	17.471	1,031
2024-12-11	17.720	17.980	17.500	17.680	17.531	717
2024-12-10	17.520	18.040	17.500	17.520	17.372	3,107
2024-12-09	17.840	17.900	17.500	17.500	17.352	2,145
2024-12-06	17.240	18.100	17.220	18.000	17.848	2,557
2024-12-05	18.080	18.080	17.560	17.720	17.570	2,461
2024-12-04	18.180	18.180	17.640	17.840	17.689	1,968
2024-12-03	18.160	18.160	17.700	17.900	17.749	2,171
2024-12-02	17.780	18.200	17.780	18.060	17.908	3,602
2024-11-29	18.000	18.180	17.500	17.880	17.729	11,245
2024-11-28	18.120	18.240	17.740	18.200	18.046	6,311
2024-11-27	18.340	18.340	18.120	18.160	18.007	3,345
2024-11-26	17.900	18.700	17.900	18.660	18.502	13,682
2024-11-25	16.820	18.020	16.820	18.020	17.868	51,246

← NewerPage 8 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.