Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	17.390	17.480	17.390	17.390	17.218	6
2024-06-11	17.270	17.440	17.100	17.350	17.178	403
2024-06-10	17.120	17.120	17.120	17.120	16.950	3
2024-06-07	17.100	17.220	16.940	17.080	16.911	52
2024-06-06	17.580	17.580	17.220	17.230	17.059	8
2024-06-05	18.230	18.400	17.640	17.640	17.465	45
2024-06-04	17.920	18.200	17.740	18.090	17.911	36
2024-06-03	18.080	18.080	17.720	17.880	17.703	25
2024-05-31	17.640	17.700	17.560	17.660	17.485	1
2024-05-30	17.570	17.620	17.360	17.550	17.376	37
2024-05-29	17.410	17.460	17.410	17.410	17.238	2
2024-05-28	17.200	17.410	17.200	17.410	17.238	176
2024-05-24	17.310	17.440	17.240	17.310	17.139	101
2024-05-23	17.200	17.900	17.200	17.250	17.079	184
2024-05-22	17.000	17.100	17.000	17.100	16.931	5
2024-05-21	16.980	17.120	16.900	17.040	16.871	350
2024-05-20	16.820	16.900	16.780	16.840	16.673	1
2024-05-17	16.860	16.900	16.860	16.860	16.693	60
2024-05-16	16.800	16.820	16.760	16.820	16.653	2
2024-05-15	16.770	16.780	16.740	16.750	16.584	17
2024-05-14	16.770	16.820	16.770	16.770	16.604	15
2024-05-13	16.820	17.040	16.740	16.820	16.653	39
2024-05-10	16.820	16.840	16.780	16.840	16.673	28
2024-05-09	16.800	16.800	16.800	16.800	16.634	0
2024-05-08	16.730	16.730	16.730	16.730	16.564	0
2024-05-07	16.730	16.730	16.720	16.730	16.564	24
2024-05-03	16.800	16.820	16.800	16.800	16.634	2
2024-05-02	16.800	16.900	16.780	16.820	16.653	3
2024-05-01	16.820	16.820	16.820	16.820	16.653	0
2024-04-30	16.820	16.840	16.820	16.820	16.653	650
2024-04-29	16.750	16.800	16.730	16.730	16.564	28
2024-04-26	16.750	16.750	16.740	16.750	16.584	19
2024-04-25	16.750	16.780	16.750	16.750	16.584	1
2024-04-24	16.770	16.820	16.760	16.770	16.604	421
2024-04-23	16.770	16.880	16.770	16.770	16.604	2
2024-04-22	16.800	16.880	16.740	16.750	16.584	4
2024-04-19	16.750	16.750	16.750	16.750	16.584	0
2024-04-18	16.730	16.762	16.720	16.750	16.584	51
2024-04-17	16.750	16.750	16.720	16.750	16.584	10
2024-04-16	16.760	16.760	16.740	16.750	16.584	575
2024-04-15	16.750	16.780	16.742	16.750	16.584	2,038
2024-04-12	16.750	16.780	16.750	16.750	16.584	0
2024-04-11	16.770	16.780	16.730	16.730	16.564	431
2024-04-10	16.750	16.782	16.750	16.750	16.584	68
2024-04-09	16.770	16.800	16.738	16.800	16.634	8
2024-04-08	16.800	16.800	16.760	16.800	16.634	0
2024-04-05	16.840	16.840	16.760	16.840	16.673	10
2024-04-04	16.780	16.800	16.780	16.800	16.634	29
2024-04-03	16.750	16.802	16.740	16.750	16.584	115
2024-04-02	16.750	16.780	16.720	16.730	16.564	674
2024-03-28	16.800	16.960	16.740	16.800	16.634	1,103
2024-03-27	16.750	16.820	16.720	16.750	16.584	531
2024-03-26	16.750	16.780	16.750	16.750	16.584	324
2024-03-25	16.770	17.000	16.740	16.750	16.584	151
2024-03-22	16.750	16.920	16.720	16.750	16.584	1,577
2024-03-21	16.730	16.760	16.720	16.730	16.564	180
2024-03-20	16.730	16.760	16.720	16.730	16.564	1,091
2024-03-19	16.730	16.760	16.730	16.730	16.564	1,227
2024-03-18	16.750	16.760	16.740	16.750	16.584	182
2024-03-15	16.750	16.900	16.730	16.730	16.564	2,094

← NewerPage 11 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.