Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	16.840	16.840	16.840	16.840	16.751	0
2024-09-03	16.820	16.880	16.740	16.800	16.711	2
2024-09-02	16.840	16.900	16.740	16.820	16.731	3
2024-08-30	16.750	16.880	16.741	16.880	16.791	9,146
2024-08-29	16.750	16.780	16.740	16.770	16.681	63
2024-08-28	16.730	16.730	16.730	16.730	16.642	0
2024-08-27	16.750	16.780	16.720	16.730	16.642	2
2024-08-23	16.730	16.730	16.720	16.730	16.642	2
2024-08-22	16.730	16.740	16.420	16.730	16.642	2
2024-08-21	16.750	16.760	16.740	16.750	16.661	4
2024-08-20	16.730	16.880	16.640	16.750	16.661	6
2024-08-19	16.800	16.860	16.760	16.800	16.711	6
2024-08-16	16.750	16.800	16.720	16.800	16.711	34
2024-08-15	16.730	16.760	16.600	16.750	16.661	3
2024-08-14	16.730	16.760	16.730	16.730	16.642	1
2024-08-13	16.730	16.760	16.720	16.730	16.642	33
2024-08-12	16.730	16.940	16.730	16.730	16.642	4
2024-08-09	16.730	16.760	16.730	16.730	16.642	287
2024-08-08	16.730	16.760	16.720	16.730	16.642	13
2024-08-07	16.730	16.760	16.730	16.730	16.642	16
2024-08-06	16.710	16.760	16.710	16.710	16.622	1
2024-08-05	16.770	17.040	16.680	16.860	16.771	2
2024-08-02	16.800	16.800	16.740	16.800	16.711	0
2024-08-01	16.820	16.900	16.820	16.820	16.731	2
2024-07-31	16.840	16.880	16.760	16.820	16.731	35
2024-07-30	16.840	16.900	16.780	16.820	16.731	22
2024-07-29	16.840	16.840	16.780	16.840	16.751	0
2024-07-26	16.860	16.900	16.860	16.860	16.771	30
2024-07-25	16.900	17.000	16.900	16.900	16.811	16
2024-07-24	16.800	17.080	16.780	16.940	16.850	32
2024-07-23	16.900	16.940	16.880	16.880	16.791	0
2024-07-22	16.840	17.000	16.740	16.920	16.831	2
2024-07-19	16.800	17.000	16.800	16.920	16.831	57
2024-07-18	16.820	16.840	16.760	16.840	16.751	17
2024-07-17	16.940	17.000	16.760	16.940	16.850	123
2024-07-16	16.860	16.880	16.860	16.880	16.791	0
2024-07-15	16.820	16.880	16.820	16.820	16.731	2
2024-07-12	16.820	16.920	16.760	16.920	16.831	300
2024-07-11	16.880	16.900	16.880	16.880	16.791	0
2024-07-10	16.880	16.880	16.880	16.880	16.791	0
2024-07-09	16.840	16.900	16.840	16.900	16.811	0
2024-07-08	16.860	16.880	16.680	16.820	16.731	10
2024-07-05	16.800	16.880	16.740	16.800	16.711	3
2024-07-04	16.860	16.860	16.860	16.860	16.771	0
2024-07-03	16.940	17.000	16.760	16.980	16.890	10
2024-07-02	16.860	16.880	16.860	16.860	16.771	0
2024-07-01	16.840	17.000	16.800	16.900	16.811	0
2024-06-28	16.840	16.840	16.760	16.840	16.751	7
2024-06-27	16.820	16.820	16.820	16.820	16.731	0
2024-06-26	16.840	16.920	16.820	16.820	16.731	17
2024-06-25	16.860	16.880	16.760	16.880	16.791	110
2024-06-24	16.840	17.220	16.840	16.920	16.831	0
2024-06-21	16.770	16.980	16.740	16.980	16.890	128
2024-06-20	16.820	16.820	16.820	16.820	16.731	0
2024-06-19	16.880	16.880	16.860	16.860	16.771	1
2024-06-18	16.770	16.860	16.740	16.860	16.771	0
2024-06-17	16.800	16.840	16.740	16.800	16.711	0
2024-06-14	16.820	16.880	16.740	16.820	16.731	32
2024-06-13	17.280	17.280	16.900	17.230	17.059	64
2024-06-12	17.390	17.480	17.390	17.390	17.218	6

← NewerPage 10 of 22 · 1,268 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.