Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	16.750	16.940	16.720	16.750	16.584	225
2024-03-13	16.750	16.900	16.720	16.730	16.564	118
2024-03-12	16.770	16.920	16.720	16.920	16.752	3,147
2024-03-11	16.750	16.820	16.720	16.730	16.564	1,317
2024-03-08	16.770	16.770	16.760	16.770	16.604	81
2024-03-07	16.730	16.780	16.730	16.730	16.564	209
2024-03-06	16.740	16.800	16.740	16.770	16.604	1,298
2024-03-05	16.730	16.800	16.720	16.730	16.564	2,310
2024-03-04	16.780	16.780	16.720	16.750	16.584	68
2024-03-01	16.770	16.940	16.720	16.940	16.772	463
2024-02-29	16.730	17.001	16.720	16.730	16.564	3,320
2024-02-28	16.730	16.750	16.718	16.750	16.584	75
2024-02-27	16.730	16.780	16.718	16.770	16.604	178
2024-02-26	16.800	16.820	16.720	16.730	16.564	1,412
2024-02-23	16.800	16.840	16.718	16.750	16.584	911
2024-02-22	16.820	16.840	16.746	16.820	16.653	1,127
2024-02-21	16.750	16.883	16.720	16.730	16.564	1,460
2024-02-20	16.730	16.760	16.718	16.730	16.564	269
2024-02-19	16.730	16.745	16.718	16.730	16.564	1,062
2024-02-16	16.750	16.760	16.720	16.750	16.584	1,341
2024-02-15	16.750	16.760	16.720	16.750	16.584	611
2024-02-14	16.750	16.750	16.700	16.750	16.584	5,485
2024-02-13	16.730	16.760	16.718	16.750	16.584	4,686
2024-02-12	16.800	16.860	16.740	16.770	16.604	2,350
2024-02-09	16.750	16.846	16.720	16.730	16.564	2,576
2024-02-08	16.730	16.743	16.720	16.730	16.564	3,270
2024-02-07	16.760	16.760	16.719	16.750	16.584	513
2024-02-06	16.800	16.800	16.740	16.800	16.634	1,968
2024-02-05	16.770	16.940	16.740	16.940	16.772	3,173
2024-02-02	16.770	16.780	16.740	16.770	16.604	729
2024-02-01	16.750	16.800	16.740	16.770	16.604	328
2024-01-31	16.770	16.800	16.740	16.770	16.604	5,179
2024-01-30	16.770	16.800	16.700	16.770	16.604	3,316
2024-01-29	16.770	16.823	16.720	16.750	16.584	3,927
2024-01-26	16.770	16.800	16.740	16.770	16.604	834
2024-01-25	16.770	16.800	16.740	16.770	16.604	327
2024-01-24	16.800	16.800	16.720	16.800	16.634	3,058
2024-01-23	16.770	16.918	16.760	16.770	16.604	1,065
2024-01-22	16.770	16.800	16.720	16.750	16.584	1,393
2024-01-19	16.750	16.780	16.717	16.750	16.584	2,539
2024-01-18	16.770	16.980	16.720	16.820	16.653	4,468
2024-01-17	16.730	16.840	16.720	16.820	16.653	2,387
2024-01-16	16.730	16.780	16.720	16.750	16.584	3,985
2024-01-15	16.740	16.740	16.720	16.730	16.564	1,395
2024-01-12	16.750	16.760	16.720	16.750	16.584	3,403
2024-01-11	16.760	16.760	16.736	16.750	16.584	7,189
2024-01-10	16.800	16.800	16.740	16.750	16.584	3,513
2024-01-09	16.800	16.800	16.738	16.800	16.634	3,786
2024-01-08	16.770	16.820	16.740	16.770	16.604	4,880
2024-01-05	16.820	16.820	16.760	16.800	16.634	2,883
2024-01-04	16.800	16.941	16.780	16.840	16.673	5,552
2024-01-03	16.740	16.740	16.720	16.730	16.564	3,002
2024-01-02	16.770	16.800	16.720	16.750	16.584	2,385
2023-12-29	16.750	16.760	16.720	16.730	16.564	551
2023-12-28	16.710	16.760	16.680	16.730	16.564	1,469
2023-12-27	16.750	16.800	16.740	16.750	16.584	2,318
2023-12-22	16.750	16.800	16.740	16.750	16.584	3,734
2023-12-21	16.760	16.760	16.720	16.750	16.584	11,493
2023-12-20	16.770	16.780	16.740	16.750	16.584	6,556
2023-12-19	16.750	16.780	16.740	16.750	16.584	15,750

← NewerPage 12 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.