Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	11.740	11.740	11.320	11.320	10.533	118,870
2023-03-30	11.360	11.680	11.360	11.650	10.840	14,986
2023-03-29	11.170	11.300	11.140	11.300	10.514	4,630
2023-03-28	11.240	11.340	11.080	11.110	10.337	16,566
2023-03-27	11.260	11.320	11.160	11.260	10.477	26,236
2023-03-24	11.170	11.340	11.140	11.220	10.440	7,232
2023-03-23	11.280	11.400	11.040	11.240	10.458	37,119
2023-03-22	11.150	11.280	11.000	11.240	10.458	14,567
2023-03-21	11.300	11.340	11.080	11.090	10.319	20,898
2023-03-20	11.540	11.540	11.200	11.280	10.495	23,460
2023-03-17	11.780	12.020	11.780	11.850	11.026	6,652
2023-03-16	11.850	11.980	11.580	11.770	10.951	6,181
2023-03-15	11.790	11.790	11.680	11.690	10.877	8,435
2023-03-14	11.730	11.980	11.720	11.870	11.044	8,624
2023-03-13	11.800	11.800	11.569	11.750	10.933	5,424
2023-03-10	11.980	11.980	11.820	11.890	11.063	3,151
2023-03-09	12.040	12.040	11.960	12.020	11.184	1,134
2023-03-08	12.100	12.100	12.040	12.100	11.258	2,054
2023-03-07	12.120	12.240	12.120	12.180	11.333	8,741
2023-03-06	12.120	12.140	12.080	12.080	11.240	1,771
2023-03-03	12.000	12.300	12.000	12.260	11.407	9,367
2023-03-02	11.910	11.980	11.580	11.950	11.119	27,763
2023-03-01	12.160	12.320	11.940	11.950	11.119	12,115
2023-02-28	12.630	12.680	12.520	12.610	11.733	4,892
2023-02-27	12.580	12.680	12.580	12.610	11.733	549
2023-02-24	12.630	12.700	12.450	12.450	11.584	3,635
2023-02-23	12.580	12.690	12.580	12.690	11.807	2,038
2023-02-22	12.710	12.740	12.550	12.550	11.677	9,724
2023-02-21	12.740	12.880	12.740	12.880	11.984	784
2023-02-20	12.840	12.865	12.755	12.860	11.966	1,385
2023-02-17	12.800	12.840	12.700	12.840	11.947	1,816
2023-02-16	12.750	12.900	12.700	12.900	12.003	2,453
2023-02-15	12.900	12.900	12.740	12.770	11.882	4,946
2023-02-14	12.940	13.020	12.900	12.940	12.040	617
2023-02-13	12.800	12.920	12.740	12.840	11.947	10,503
2023-02-10	12.840	12.900	12.720	12.730	11.845	3,348
2023-02-09	12.880	13.040	12.880	12.940	12.040	2,803
2023-02-08	12.800	12.940	12.800	12.860	11.966	5,282
2023-02-07	12.820	12.820	12.640	12.670	11.789	6,907
2023-02-06	12.780	12.940	12.780	12.800	11.910	3,443
2023-02-03	13.040	13.080	12.860	12.980	12.077	3,018
2023-02-02	12.960	13.200	12.960	13.080	12.170	6,262
2023-02-01	13.020	13.140	12.860	12.860	11.966	10,848
2023-01-31	13.060	13.060	12.920	13.000	12.096	5,834
2023-01-30	13.040	13.240	13.040	13.060	12.152	3,808
2023-01-27	13.040	13.060	12.980	13.040	12.133	2,467
2023-01-26	12.900	13.060	12.900	12.920	12.021	1,870
2023-01-25	12.900	12.900	12.700	12.770	11.882	3,469
2023-01-24	12.920	12.960	12.880	12.940	12.040	4,247
2023-01-23	12.940	13.020	12.900	12.900	12.003	3,961
2023-01-20	12.880	13.040	12.840	12.940	12.040	4,307
2023-01-19	13.044	13.044	12.860	12.960	12.059	8,760
2023-01-18	13.140	13.260	13.100	13.100	12.189	82,481
2023-01-17	13.210	13.280	13.060	13.230	12.310	10,056
2023-01-16	13.200	13.310	13.200	13.310	12.384	5,606
2023-01-13	13.060	13.320	13.060	13.180	12.263	10,345
2023-01-12	12.996	13.080	12.996	13.040	12.133	7,704
2023-01-11	12.960	13.040	12.820	12.940	12.040	14,652
2023-01-10	13.000	13.080	12.960	13.060	12.152	1,935
2023-01-09	12.907	13.047	12.907	12.980	12.077	9,189

← NewerPage 16 of 22 · 1,269 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.