Hamburger Hafen Und Logistik A-SP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	16.760	17.100	16.740	17.000	16.857	6,141
2024-11-21	16.780	16.880	16.740	16.800	16.658	10,386
2024-11-20	16.980	17.040	16.760	16.760	16.619	220,122
2024-11-19	16.940	17.100	16.840	16.940	16.797	18,083
2024-11-18	16.980	17.120	16.900	17.100	16.956	5,349
2024-11-15	16.960	17.160	16.820	17.020	16.876	8,257
2024-11-14	16.520	16.980	16.460	16.920	16.777	3,604
2024-11-13	16.740	16.800	16.700	16.720	16.579	6,195
2024-11-12	16.780	16.820	16.660	16.820	16.678	17,261
2024-11-11	16.720	16.840	16.700	16.700	16.559	24,024
2024-11-08	16.720	16.860	16.720	16.760	16.619	4,868
2024-11-07	16.700	16.800	16.680	16.700	16.559	33,988
2024-11-06	16.720	16.780	16.640	16.680	16.539	17,004
2024-11-05	16.720	16.780	16.680	16.680	16.539	22,926
2024-11-04	16.740	16.800	16.720	16.800	16.658	393
2024-11-01	16.900	16.900	16.720	16.880	16.738	4,042
2024-10-31	16.820	16.900	16.740	16.740	16.599	4,689
2024-10-30	16.880	16.880	16.720	16.880	16.738	16,507
2024-10-29	16.720	16.900	16.720	16.900	16.757	3,781
2024-10-28	16.720	16.780	16.720	16.780	16.638	723
2024-10-25	16.740	16.800	16.720	16.720	16.579	11,392
2024-10-24	16.740	16.800	16.720	16.720	16.579	2,034
2024-10-23	16.880	16.880	16.720	16.760	16.619	1,100
2024-10-22	16.880	16.880	16.720	16.720	16.579	1,382
2024-10-21	16.720	16.940	16.720	16.940	16.797	10,187
2024-10-18	16.740	16.760	16.720	16.760	16.619	20,079
2024-10-17	16.760	16.760	16.720	16.740	16.599	1,407
2024-10-16	16.740	16.820	16.720	16.740	16.599	5,141
2024-10-15	16.760	16.760	16.740	16.760	16.619	5,195
2024-10-14	16.720	16.760	16.720	16.760	16.619	3,312
2024-10-11	16.740	16.740	16.720	16.720	16.579	2,338
2024-10-10	16.740	16.760	16.720	16.720	16.579	4,666
2024-10-09	16.760	16.760	16.720	16.720	16.579	2,673
2024-10-08	16.740	16.760	16.720	16.720	16.579	2,274
2024-10-07	16.780	16.780	16.720	16.720	16.579	16,102
2024-10-04	16.760	16.760	16.740	16.740	16.599	19,747
2024-10-03	16.740	16.740	16.720	16.740	16.599	1,511
2024-10-02	16.740	16.760	16.720	16.740	16.599	2,870
2024-10-01	16.740	16.760	16.720	16.760	16.619	5,777
2024-09-30	16.740	16.780	16.720	16.760	16.619	10,029
2024-09-27	16.740	16.760	16.740	16.740	16.599	7,811
2024-09-26	16.800	16.820	16.740	16.760	16.619	2,767
2024-09-25	16.820	16.820	16.720	16.760	16.619	2,090
2024-09-24	16.720	16.760	16.720	16.720	16.579	2,289
2024-09-23	16.720	16.760	16.720	16.720	16.579	1,747
2024-09-20	16.800	16.800	16.680	16.740	16.599	202,791
2024-09-19	16.740	16.820	16.720	16.820	16.678	3,075
2024-09-18	16.720	16.760	16.720	16.720	16.579	3,047
2024-09-17	16.740	16.760	16.720	16.720	16.579	2,762
2024-09-16	16.780	16.780	16.740	16.760	16.619	635
2024-09-13	16.740	16.800	16.740	16.780	16.638	5,747
2024-09-12	16.740	16.820	16.740	16.740	16.599	3,480
2024-09-11	16.880	16.900	16.740	16.740	16.599	574
2024-09-10	16.900	16.900	16.760	16.780	16.638	4,479
2024-09-09	16.860	16.960	16.840	16.960	16.817	1,548
2024-09-06	16.840	16.880	16.840	16.880	16.738	2,381
2024-09-05	16.900	16.960	16.740	16.960	16.817	3,234
2024-09-04	16.860	16.880	16.740	16.880	16.738	4,611
2024-09-03	16.760	16.780	16.740	16.760	16.619	2,481
2024-09-02	16.900	16.900	16.740	16.860	16.718	2,721

← NewerPage 9 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.