Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.710	12.820	12.580	12.730	11.845	7,464
2023-01-05	12.730	12.740	12.610	12.610	11.733	5,324
2023-01-04	12.430	12.760	12.360	12.670	11.789	6,301
2023-01-03	12.300	12.430	12.300	12.430	11.565	8,632
2022-12-30	12.000	12.020	11.920	12.020	11.184	3,555
2022-12-29	11.740	12.020	11.740	11.970	11.137	6,409
2022-12-28	11.860	11.860	11.720	11.830	11.007	4,472
2022-12-23	11.870	11.940	11.820	11.870	11.044	4,136
2022-12-22	11.840	11.980	11.840	11.930	11.100	2,071
2022-12-21	11.560	11.910	11.560	11.910	11.082	4,139
2022-12-20	11.630	11.650	11.500	11.650	10.840	17,283
2022-12-19	11.440	11.780	11.400	11.630	10.821	9,412
2022-12-16	11.700	11.700	11.580	11.610	10.803	4,146
2022-12-15	11.930	12.040	11.690	11.690	10.877	5,572
2022-12-14	11.890	12.040	11.860	12.040	11.203	12,094
2022-12-13	11.560	11.940	11.460	11.770	10.951	12,241
2022-12-12	11.540	11.681	11.500	11.650	10.840	3,376
2022-12-09	11.560	11.760	11.560	11.630	10.821	5,778
2022-12-08	11.650	11.660	11.560	11.560	10.756	4,537
2022-12-07	11.670	11.700	11.650	11.650	10.840	3,063
2022-12-06	11.850	11.900	11.720	11.790	10.970	3,238
2022-12-05	11.820	11.880	11.820	11.830	11.007	4,648
2022-12-02	11.830	11.930	11.780	11.930	11.100	4,557
2022-12-01	11.753	11.920	11.753	11.890	11.063	7,666
2022-11-30	11.690	11.740	11.516	11.560	10.756	13,455
2022-11-29	11.820	11.820	11.680	11.770	10.951	1,180
2022-11-28	11.950	11.980	11.936	11.970	11.137	1,313
2022-11-25	11.870	12.000	11.820	11.930	11.100	9,119
2022-11-24	11.850	11.980	11.760	11.890	11.063	5,265
2022-11-23	11.890	11.890	11.720	11.830	11.007	5,382
2022-11-22	11.930	11.985	11.880	11.910	11.082	6,071
2022-11-21	11.950	12.020	11.900	11.970	11.137	5,356
2022-11-18	11.950	12.040	11.940	12.000	11.165	1,630
2022-11-17	12.000	12.000	11.860	11.950	11.119	9,667
2022-11-16	12.220	12.240	11.900	12.040	11.203	4,263
2022-11-15	12.300	12.300	12.211	12.240	11.389	4,801
2022-11-14	12.460	12.460	12.240	12.240	11.389	6,997
2022-11-11	12.500	12.640	12.500	12.530	11.659	5,452
2022-11-10	12.160	12.540	12.080	12.410	11.547	7,221
2022-11-09	12.220	12.220	12.080	12.180	11.333	3,285
2022-11-08	12.160	12.240	11.980	12.140	11.296	7,711
2022-11-07	12.080	12.200	12.080	12.100	11.258	5,227
2022-11-04	11.800	12.040	11.800	12.000	11.165	8,137
2022-11-03	11.764	11.764	11.600	11.690	10.877	8,684
2022-11-02	12.040	12.080	11.960	12.040	11.203	1,335
2022-11-01	11.930	12.160	11.900	11.950	11.119	2,976
2022-10-31	11.960	11.960	11.840	11.950	11.119	2,423
2022-10-28	12.000	12.060	11.950	11.950	11.119	1,951
2022-10-27	12.160	12.180	12.009	12.060	11.221	4,380
2022-10-26	11.940	12.200	11.940	12.160	11.314	10,223
2022-10-25	11.650	11.860	11.600	11.850	11.026	8,425
2022-10-24	11.480	11.720	11.440	11.610	10.803	1,976
2022-10-21	11.360	11.480	11.320	11.480	10.682	3,236
2022-10-20	11.460	11.500	11.280	11.500	10.700	3,832
2022-10-19	11.400	11.443	11.340	11.380	10.589	1,795
2022-10-18	11.340	11.540	11.340	11.380	10.589	3,942
2022-10-17	11.280	11.400	11.280	11.320	10.533	3,134
2022-10-14	11.200	11.400	11.160	11.240	10.458	4,139
2022-10-13	10.950	11.060	10.820	11.030	10.263	3,638
2022-10-12	11.150	11.200	10.960	10.990	10.226	5,351

← NewerPage 17 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.