Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	21.600	21.600	21.600	21.600	21.600	0
2026-04-30	21.600	21.800	21.600	21.600	21.600	1
2026-04-29	21.600	21.700	21.600	21.600	21.600	2
2026-04-28	21.700	21.800	21.600	21.700	21.700	476
2026-04-27	21.700	21.800	21.700	21.700	21.700	0
2026-04-24	21.700	21.800	21.700	21.700	21.700	0
2026-04-23	21.500	21.700	21.500	21.700	21.700	0
2026-04-22	21.700	21.700	21.600	21.700	21.700	1
2026-04-21	22.150	22.300	21.800	21.800	21.800	1
2026-04-20	22.250	22.300	22.000	22.250	22.250	0
2026-04-17	22.300	22.800	22.300	22.350	22.350	0
2026-04-16	22.200	22.400	22.200	22.250	22.250	0
2026-04-15	22.050	22.200	22.050	22.050	22.050	259
2026-04-14	22.050	22.200	22.050	22.050	22.050	0
2026-04-13	22.200	22.250	22.200	22.250	22.250	1
2026-04-10	22.050	22.300	22.000	22.250	22.250	0
2026-04-09	22.050	22.200	21.900	22.050	22.050	115
2026-04-08	22.150	22.500	22.000	22.150	22.150	1
2026-04-07	22.150	22.500	22.150	22.150	22.150	1
2026-04-02	22.050	22.150	22.000	22.150	22.150	141
2026-04-01	22.050	22.250	22.000	22.250	22.250	0
2026-03-31	22.050	22.200	21.900	22.050	22.050	1
2026-03-30	21.800	21.800	21.600	21.800	21.800	0
2026-03-27	22.750	22.900	22.350	22.350	22.350	177
2026-03-26	22.650	22.650	22.650	22.650	22.650	0
2026-03-25	22.650	22.800	22.650	22.650	22.650	0
2026-03-24	22.550	22.900	22.500	22.650	22.650	1
2026-03-23	22.650	22.900	22.650	22.650	22.650	0
2026-03-20	22.650	22.800	22.650	22.650	22.650	66
2026-03-19	22.650	22.800	22.500	22.650	22.650	311
2026-03-18	22.700	22.700	22.650	22.650	22.650	530
2026-03-17	22.750	22.900	22.550	22.750	22.750	750
2026-03-16	22.750	23.000	22.750	22.750	22.750	0
2026-03-13	22.850	23.000	22.850	22.850	22.850	1
2026-03-12	22.750	23.000	22.750	22.750	22.750	0
2026-03-11	22.850	23.300	22.750	22.750	22.750	2
2026-03-10	22.950	22.950	22.950	22.950	22.950	0
2026-03-09	22.800	23.100	22.800	22.850	22.850	0
2026-03-06	22.750	23.100	22.700	23.050	23.050	528
2026-03-05	22.750	22.750	22.700	22.750	22.750	1
2026-03-04	22.950	23.100	22.950	22.950	22.950	0
2026-03-03	23.150	23.300	22.800	22.850	22.850	156
2026-03-02	23.150	23.300	23.100	23.150	23.150	32
2026-02-27	22.950	23.000	22.650	22.650	22.650	0
2026-02-26	22.950	23.200	22.950	22.950	22.950	105
2026-02-25	22.950	22.950	22.950	22.950	22.950	0
2026-02-24	23.050	23.300	22.900	23.050	23.050	1
2026-02-23	23.250	23.500	22.850	22.850	22.850	9
2026-02-20	22.850	23.100	22.800	22.950	22.950	0
2026-02-19	22.850	23.050	22.800	23.050	23.050	0
2026-02-18	22.800	23.000	22.800	22.850	22.850	395
2026-02-17	23.250	23.500	22.900	23.050	23.050	0
2026-02-16	22.950	23.400	22.800	23.150	23.150	0
2026-02-13	23.350	23.500	22.900	22.950	22.950	0
2026-02-12	23.150	23.200	22.900	23.050	23.050	340
2026-02-11	22.750	23.300	22.700	23.050	23.050	616
2026-02-10	22.650	22.800	22.650	22.650	22.650	1
2026-02-09	22.700	22.900	22.700	22.750	22.750	194
2026-02-06	22.700	22.900	22.700	22.750	22.750	310
2026-02-05	22.750	22.900	22.750	22.750	22.750	700

← NewerPage 3 of 22 · 1,262 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	0.1300 EUR
2020-08-21	0.4900 EUR
2019-06-19	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.