Hamburger Hafen Und Logistik A-SP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 20.800 | 21.700 | 20.720 | 21.440 | 18.895 | 101,029 |
| 2021-11-11 | 20.000 | 21.100 | 19.970 | 20.940 | 18.454 | 130,499 |
| 2021-11-10 | 20.140 | 20.400 | 19.610 | 20.040 | 17.661 | 61,762 |
| 2021-11-09 | 20.300 | 20.360 | 20.080 | 20.320 | 17.908 | 22,530 |
| 2021-11-08 | 20.100 | 20.380 | 19.990 | 20.220 | 17.819 | 37,661 |
| 2021-11-05 | 20.200 | 20.340 | 19.990 | 20.160 | 17.767 | 60,237 |
| 2021-11-04 | 20.380 | 20.600 | 20.200 | 20.380 | 17.960 | 213,041 |
| 2021-11-03 | 20.020 | 20.340 | 19.850 | 20.340 | 17.925 | 48,104 |
| 2021-11-02 | 19.610 | 20.100 | 19.610 | 19.990 | 17.617 | 51,854 |
| 2021-11-01 | 19.520 | 19.950 | 19.490 | 19.800 | 17.449 | 37,427 |
| 2021-10-29 | 19.430 | 19.500 | 19.130 | 19.390 | 17.088 | 46,269 |
| 2021-10-28 | 19.410 | 19.410 | 18.950 | 19.300 | 17.009 | 42,829 |
| 2021-10-27 | 19.580 | 19.740 | 19.330 | 19.350 | 17.053 | 37,414 |
| 2021-10-26 | 19.770 | 19.920 | 19.650 | 19.760 | 17.414 | 36,221 |
| 2021-10-25 | 20.080 | 20.080 | 19.560 | 19.650 | 17.317 | 57,745 |
← NewerPage 22 of 22 · 1,275 trading days
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.