Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.380	11.460	11.340	11.420	11.307	381
2023-06-29	11.380	11.380	11.240	11.320	11.208	2,168
2023-06-28	11.373	11.520	11.373	11.460	11.346	3,752
2023-06-27	11.380	11.480	11.240	11.340	11.228	6,635
2023-06-26	11.600	11.600	11.380	11.420	11.307	5,900
2023-06-23	11.600	11.600	11.420	11.500	11.386	2,839
2023-06-22	11.670	11.720	11.480	11.610	11.495	1,693
2023-06-21	11.820	11.820	11.620	11.690	11.574	2,579
2023-06-20	11.870	11.870	11.760	11.870	11.752	1,234
2023-06-19	11.960	11.960	11.850	11.850	11.733	15,089
2023-06-16	12.060	12.060	11.840	12.020	11.901	24,299
2023-06-15	12.380	12.620	12.360	12.450	11.584	6,129
2023-06-14	12.610	12.640	12.340	12.340	11.482	7,513
2023-06-13	12.730	12.780	12.620	12.650	11.770	5,696
2023-06-12	12.530	12.680	12.500	12.590	11.714	2,911
2023-06-09	12.470	12.520	12.400	12.410	11.547	2,962
2023-06-08	12.430	12.440	12.339	12.380	11.519	7,777
2023-06-07	12.430	12.500	12.380	12.450	11.584	2,121
2023-06-06	12.500	12.500	12.260	12.450	11.584	7,275
2023-06-05	12.490	12.540	12.460	12.510	11.640	2,925
2023-06-02	12.410	12.580	12.360	12.570	11.696	15,292
2023-06-01	12.280	12.280	12.160	12.160	11.314	1,488
2023-05-31	12.200	12.200	12.080	12.180	11.333	2,821
2023-05-30	12.240	12.340	12.200	12.240	11.389	1,056
2023-05-26	12.040	12.340	12.040	12.300	11.445	11,532
2023-05-25	12.060	12.100	11.940	12.000	11.165	5,120
2023-05-24	12.260	12.260	12.020	12.100	11.258	4,439
2023-05-23	12.260	12.260	12.140	12.220	11.370	6,601
2023-05-22	12.200	12.200	12.060	12.060	11.221	4,209
2023-05-19	12.180	12.240	12.140	12.180	11.333	2,594
2023-05-18	12.340	12.340	12.120	12.120	11.277	1,194
2023-05-17	12.410	12.410	12.240	12.410	11.547	776
2023-05-16	12.410	12.440	12.300	12.380	11.519	1,667
2023-05-15	12.900	12.900	12.280	12.300	11.445	3,465
2023-05-12	12.800	12.800	12.721	12.730	11.845	2,122
2023-05-11	12.900	12.980	12.740	12.820	11.928	2,966
2023-05-10	12.877	12.940	12.877	12.900	12.003	3,435
2023-05-09	12.750	12.860	12.700	12.710	11.826	3,068
2023-05-05	12.490	12.600	12.480	12.590	11.714	1,632
2023-05-04	12.460	12.460	12.340	12.430	11.565	4,079
2023-05-03	12.510	12.520	12.340	12.410	11.547	4,273
2023-05-02	12.570	12.660	12.380	12.410	11.547	3,544
2023-04-28	12.475	12.620	12.475	12.550	11.677	5,250
2023-04-27	12.530	12.600	12.340	12.340	11.482	12,289
2023-04-26	12.320	12.592	12.198	12.430	11.565	15,879
2023-04-25	12.120	12.620	12.120	12.280	11.426	17,069
2023-04-24	12.300	12.360	12.120	12.140	11.296	81,783
2023-04-21	12.380	12.380	12.260	12.300	11.445	2,115
2023-04-20	12.580	12.580	12.410	12.410	11.547	4,168
2023-04-19	12.670	12.720	12.580	12.610	11.733	6,110
2023-04-18	12.730	12.820	12.500	12.550	11.677	12,039
2023-04-17	12.400	12.740	12.400	12.570	11.696	6,339
2023-04-14	12.140	12.380	12.140	12.340	11.482	4,518
2023-04-13	11.950	12.200	11.920	12.120	11.277	3,739
2023-04-12	11.930	12.060	11.920	12.060	11.221	5,970
2023-04-11	11.580	11.950	11.500	11.950	11.119	11,812
2023-04-06	11.830	11.830	11.830	11.830	11.007	6,419
2023-04-05	11.580	11.660	11.500	11.520	10.719	3,612
2023-04-04	11.670	11.740	11.500	11.540	10.737	9,599
2023-04-03	11.460	11.770	11.420	11.770	10.951	10,704

← NewerPage 15 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.