Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.120	11.120	10.960	11.010	10.244	2,972
2022-10-10	10.970	11.200	10.960	11.200	10.421	1,099
2022-10-07	11.220	11.220	10.960	10.970	10.207	7,845
2022-10-06	11.220	11.260	11.080	11.130	10.356	1,555
2022-10-05	11.520	11.520	11.170	11.170	10.393	13,768
2022-10-04	11.610	11.647	11.500	11.520	10.719	8,894
2022-10-03	11.050	11.360	11.020	11.360	10.570	1,899
2022-09-30	11.240	11.340	11.060	11.200	10.421	22,106
2022-09-29	11.340	11.340	11.130	11.130	10.356	1,690
2022-09-28	11.440	11.440	11.200	11.340	10.551	13,798
2022-09-27	11.810	12.060	11.500	11.630	10.821	30,177
2022-09-26	11.460	11.850	11.460	11.850	11.026	27,231
2022-09-23	11.580	11.720	11.380	11.440	10.644	45,975
2022-09-22	11.620	11.760	11.620	11.670	10.858	14,646
2022-09-21	11.710	11.760	11.560	11.690	10.877	3,094
2022-09-20	11.690	11.860	11.593	11.850	11.026	23,079
2022-09-16	11.750	11.800	11.500	11.560	10.756	5,050
2022-09-15	11.930	11.980	11.788	11.910	11.082	2,449
2022-09-14	12.140	12.140	11.820	11.870	11.044	12,773
2022-09-13	12.600	12.600	12.300	12.300	11.445	5,593
2022-09-12	12.320	12.540	12.320	12.450	11.584	7,110
2022-09-09	11.880	12.140	11.880	12.120	11.277	3,383
2022-09-08	11.940	11.940	11.720	11.870	11.044	6,093
2022-09-07	11.800	11.960	11.800	11.830	11.007	4,876
2022-09-06	11.810	11.980	11.800	11.850	11.026	5,521
2022-09-05	11.860	11.860	11.740	11.830	11.007	1,027
2022-09-02	11.890	12.080	11.820	12.000	11.165	5,564
2022-09-01	12.040	12.040	11.820	11.850	11.026	8,054
2022-08-31	12.260	12.260	12.140	12.240	11.389	6,210
2022-08-30	12.320	12.480	12.240	12.260	11.407	5,064
2022-08-26	12.650	12.680	12.380	12.430	11.565	4,162
2022-08-25	12.650	12.740	12.560	12.690	11.807	3,269
2022-08-24	12.650	12.740	12.500	12.710	11.826	5,716
2022-08-23	12.580	12.740	12.580	12.590	11.714	3,798
2022-08-22	13.020	13.062	12.640	12.730	11.845	7,205
2022-08-19	13.250	13.320	13.120	13.210	12.291	8,796
2022-08-18	13.270	13.400	13.200	13.250	12.328	8,822
2022-08-17	13.570	13.640	13.180	13.180	12.263	7,347
2022-08-16	13.450	13.570	13.400	13.570	12.626	2,475
2022-08-15	13.620	13.660	13.420	13.570	12.626	889
2022-08-12	13.570	13.678	13.480	13.600	12.654	2,371
2022-08-11	13.530	13.700	13.500	13.700	12.747	10,112
2022-08-10	13.680	13.740	13.180	13.470	12.533	15,549
2022-08-09	13.860	13.920	13.580	13.660	12.710	18,097
2022-08-08	14.020	14.020	13.740	13.740	12.784	2,088
2022-08-05	13.940	14.040	13.900	13.960	12.989	7,747
2022-08-04	13.800	14.000	13.800	13.860	12.896	8,418
2022-08-03	13.660	13.780	13.660	13.760	12.803	14,979
2022-08-02	13.600	13.660	13.520	13.550	12.608	6,691
2022-08-01	13.720	13.720	13.600	13.680	12.729	37,743
2022-07-29	13.620	13.800	13.560	13.570	12.626	30,684
2022-07-28	13.600	13.700	13.600	13.660	12.710	7,977
2022-07-27	13.530	13.580	13.313	13.350	12.422	7,368
2022-07-26	13.820	13.900	13.420	13.600	12.654	6,182
2022-07-25	13.680	13.880	13.680	13.740	12.784	2,271
2022-07-22	13.760	13.760	13.600	13.760	12.803	834
2022-07-21	13.800	13.960	13.620	13.620	12.673	3,427
2022-07-20	13.940	13.980	13.580	13.740	12.784	2,341
2022-07-19	13.680	13.860	13.440	13.700	12.747	11,909
2022-07-18	13.840	14.120	13.600	13.720	12.766	6,681

← NewerPage 18 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.