Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.820	16.900	16.760	16.800	16.634	436,866
2023-09-22	16.760	17.000	16.760	16.960	16.792	51,698
2023-09-21	16.730	16.800	16.700	16.750	16.584	68,529
2023-09-20	17.060	17.100	16.700	16.860	16.693	41,948
2023-09-19	17.290	17.340	17.020	17.020	16.851	165,695
2023-09-18	17.120	17.420	16.960	17.180	17.010	32,009
2023-09-15	17.470	17.600	16.900	17.210	17.040	92,036
2023-09-14	17.100	17.720	17.000	17.640	17.465	123,912
2023-09-13	16.710	17.280	16.500	17.210	17.040	1,187,990
2023-09-12	11.160	11.640	11.160	11.560	11.445	7,100
2023-09-11	11.200	11.200	11.040	11.050	10.941	6,939
2023-09-08	10.880	11.140	10.880	11.090	10.980	4,713
2023-09-07	10.780	10.900	10.780	10.810	10.703	4,275
2023-09-06	10.260	10.960	10.260	10.830	10.723	6,484
2023-09-05	10.130	10.220	10.120	10.155	10.054	640
2023-09-04	10.250	10.300	10.220	10.250	10.148	1,091
2023-09-01	10.200	10.260	10.200	10.225	10.124	5,817
2023-08-31	10.130	10.130	10.130	10.130	10.030	4,272
2023-08-30	10.200	10.240	10.200	10.210	10.109	1,468
2023-08-29	10.140	10.205	10.140	10.205	10.104	5,853
2023-08-25	10.245	10.300	10.000	10.075	9.975	4,369
2023-08-24	10.370	10.560	10.280	10.330	10.228	2,022
2023-08-23	10.500	10.540	10.320	10.460	10.356	716
2023-08-22	10.420	10.600	10.420	10.500	10.396	1,708
2023-08-21	10.320	10.420	10.320	10.400	10.297	1,488
2023-08-18	10.700	10.700	10.360	10.370	10.267	5,811
2023-08-17	10.910	10.980	10.720	10.720	10.614	7,758
2023-08-16	11.220	11.240	10.790	10.970	10.861	8,768
2023-08-15	11.440	11.500	11.220	11.220	11.109	3,919
2023-08-14	11.540	11.560	11.420	11.520	11.406	3,159
2023-08-11	11.640	11.640	11.520	11.540	11.426	168
2023-08-10	11.650	11.650	11.650	11.650	11.535	1,353
2023-08-09	11.670	11.680	11.540	11.540	11.426	685
2023-08-08	11.660	11.700	11.660	11.690	11.574	1,344
2023-08-07	11.620	11.730	11.620	11.730	11.614	926
2023-08-04	11.740	11.920	11.740	11.870	11.752	976
2023-08-03	11.690	11.700	11.600	11.670	11.554	630
2023-08-02	11.670	11.820	11.659	11.670	11.554	1,453
2023-08-01	11.970	12.060	11.840	11.930	11.812	3,002
2023-07-31	11.720	11.980	11.720	11.850	11.733	6,364
2023-07-28	11.610	11.720	11.440	11.650	11.535	3,403
2023-07-27	11.710	11.760	11.180	11.560	11.445	6,045
2023-07-26	11.710	11.720	11.640	11.690	11.574	802
2023-07-25	11.670	11.720	11.640	11.650	11.535	869
2023-07-24	11.580	11.680	11.580	11.610	11.495	271
2023-07-21	11.500	11.600	11.500	11.540	11.426	2,816
2023-07-20	11.540	11.640	11.500	11.520	11.406	4,092
2023-07-19	11.480	11.600	11.480	11.560	11.445	2,456
2023-07-18	11.480	11.540	11.420	11.420	11.307	4,337
2023-07-17	11.560	11.620	11.440	11.540	11.426	1,818
2023-07-14	11.630	11.640	11.520	11.540	11.426	718
2023-07-13	11.670	11.720	11.560	11.690	11.574	1,182
2023-07-12	11.520	11.680	11.520	11.560	11.445	2,615
2023-07-11	11.460	11.540	11.440	11.460	11.346	5,646
2023-07-10	11.440	11.520	11.400	11.420	11.307	45
2023-07-07	11.358	11.500	11.358	11.500	11.386	4,660
2023-07-06	11.260	11.340	11.240	11.300	11.188	4,835
2023-07-05	11.560	11.560	11.320	11.380	11.267	2,785
2023-07-04	11.600	11.600	11.440	11.480	11.366	1,142
2023-07-03	11.400	11.620	11.400	11.440	11.327	449

← NewerPage 14 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.