See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 0NBI.LSE stock page

Hamburger Hafen und Logistik AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-1816.73416.78016.73416.75016.5848,154
2023-12-1516.73016.78016.72016.77016.60411,005
2023-12-1416.75016.79016.72016.75016.58413,943
2023-12-1316.74016.78816.74016.75016.58415,007
2023-12-1216.72016.78016.72016.73016.56418,898
2023-12-1116.75016.78016.72016.75016.5849,532
2023-12-0816.76016.76016.72016.75016.5847,318
2023-12-0716.71016.76016.70016.73016.56428,932
2023-12-0616.71016.77316.69816.71016.54449,669
2023-12-0516.73816.81816.73816.77016.60411,439
2023-12-0416.75016.84016.74016.84016.6738,576
2023-12-0116.70116.82016.70116.80016.63485,046
2023-11-3016.49016.73816.40016.69016.525777,229
2023-11-2916.36016.50016.36016.47016.30712,375
2023-11-2816.34016.38016.34016.34016.17826,811
2023-11-2716.38016.38016.33816.38016.2187,422
2023-11-2416.38016.42716.34016.36016.1982,126
2023-11-2316.38016.38016.33816.34016.17811,703
2023-11-2216.41016.44016.32016.36016.19810,353
2023-11-2116.38016.48016.34016.38016.2185,595
2023-11-2016.36016.42016.34016.36016.19820,807
2023-11-1716.43016.50016.34016.36016.1986,751
2023-11-1616.41016.48016.32016.36016.19857,932
2023-11-1516.41016.48016.36016.43016.267267,149
2023-11-1416.47016.50016.36016.43016.267136,264
2023-11-1316.41016.56016.38016.41016.24719,113
2023-11-1016.62016.62016.42016.51016.3469,759
2023-11-0916.75016.76016.70016.75016.584252,584
2023-11-0816.75016.77816.72016.75016.58483,229
2023-11-0716.75016.76516.72016.75016.58478,265
2023-11-0616.75016.78016.72016.75016.58458,842
2023-11-0316.75016.80016.74016.75016.58422,490
2023-11-0216.77016.86016.74016.75016.58427,933
2023-11-0116.73716.78016.73716.75016.58444,232
2023-10-3116.74016.78016.74016.75016.58439,464
2023-10-3016.75016.78016.74016.75016.58427,798
2023-10-2716.72016.76016.72016.75016.58459,070
2023-10-2616.71016.76016.68016.75016.58434,802
2023-10-2516.71016.78016.70016.71016.54441,809
2023-10-2416.71016.76016.68016.71016.54431,514
2023-10-2316.51016.66016.46016.51016.34620,703
2023-10-2016.51016.56016.44016.45016.28786,766
2023-10-1916.73016.75016.48016.75016.58422,117
2023-10-1816.73016.78016.72816.75016.58418,752
2023-10-1716.75016.82016.52016.75016.584102,131
2023-10-1616.75016.78016.73216.75016.584155,786
2023-10-1316.78016.78016.74016.75016.58458,054
2023-10-1216.75016.77516.73816.75016.584230,265
2023-10-1116.80016.80416.73916.75016.58454,728
2023-10-1016.80016.86016.74016.75016.58442,588
2023-10-0916.75016.84016.74016.75016.58426,403
2023-10-0616.75016.78016.74016.75016.58451,504
2023-10-0516.75016.76016.74016.75016.58418,835
2023-10-0416.70016.76016.70016.73016.56441,844
2023-10-0316.75016.78016.62016.73016.56478,136
2023-10-0216.84016.92016.74016.80016.63425,603
2023-09-2916.80016.80716.75016.75016.58421,528
2023-09-2816.80016.80016.74016.75016.584181,150
2023-09-2716.80016.81616.78016.80016.63461,753
2023-09-2616.80016.84016.78016.82016.65366,694
← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-07-040.1000 EUR
2024-06-140.0800 EUR
2023-06-160.7500 EUR
2022-06-170.7500 EUR
2021-06-110.1300 EUR
2020-08-210.4900 EUR
2019-06-190.8000 EUR

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