Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.360	13.520	13.360	13.430	12.496	13,732
2022-07-14	13.410	13.460	13.180	13.270	12.347	1,883
2022-07-13	13.390	13.460	13.240	13.250	12.328	2,737
2022-07-12	13.570	13.700	13.180	13.180	12.263	32,855
2022-07-11	13.680	13.848	13.620	13.680	12.729	683
2022-07-08	13.440	13.860	13.440	13.720	12.766	11,110
2022-07-07	13.220	13.430	13.220	13.430	12.496	12,370
2022-07-06	13.060	13.200	13.060	13.160	12.245	3,932
2022-07-05	13.490	13.600	13.020	13.020	12.114	7,590
2022-07-04	13.640	13.640	13.440	13.470	12.533	2,992
2022-07-01	13.510	13.800	13.400	13.680	12.729	15,523
2022-06-30	13.660	13.660	13.360	13.490	12.552	8,687
2022-06-29	14.180	14.180	13.800	13.920	12.952	7,342
2022-06-28	14.210	14.360	14.194	14.250	13.259	13,386
2022-06-27	14.190	14.227	14.040	14.190	13.203	1,898
2022-06-24	13.980	14.200	13.880	14.050	13.073	9,698
2022-06-23	14.160	14.160	14.000	14.070	13.091	3,325
2022-06-22	14.270	14.340	14.100	14.130	13.147	34,702
2022-06-21	14.210	14.460	14.200	14.270	13.278	4,336
2022-06-20	14.350	14.400	14.120	14.250	13.259	3,973
2022-06-17	14.200	14.420	14.200	14.210	13.222	8,853
2022-06-16	15.382	15.382	14.900	14.990	13.250	3,553
2022-06-15	15.360	15.540	15.358	15.420	13.630	3,284
2022-06-14	15.070	15.200	14.942	15.050	13.303	6,496
2022-06-13	15.240	15.240	14.990	15.070	13.320	10,575
2022-06-10	15.800	15.800	15.360	15.460	13.665	14,639
2022-06-09	16.020	16.050	15.920	16.000	14.142	28,810
2022-06-08	16.140	16.180	16.040	16.160	14.284	28,367
2022-06-07	16.242	16.242	16.060	16.180	14.301	3,776
2022-06-06	16.240	16.320	16.240	16.320	14.425	1,354
2022-06-01	16.400	16.400	16.020	16.160	14.284	20,529
2022-05-31	16.542	16.542	16.320	16.410	14.505	134,180
2022-05-30	16.080	16.610	16.020	16.610	14.682	10,346
2022-05-27	16.020	16.120	15.920	16.080	14.213	2,412
2022-05-26	15.710	16.060	15.620	15.930	14.080	2,913
2022-05-25	15.680	15.880	15.680	15.850	14.010	5,737
2022-05-24	16.100	16.100	15.600	15.730	13.904	6,043
2022-05-23	16.000	16.140	15.940	16.040	14.178	11,059
2022-05-20	15.820	16.160	15.820	15.830	13.992	34,413
2022-05-19	15.880	15.880	15.660	15.830	13.992	7,614
2022-05-18	16.220	16.220	15.940	16.060	14.195	3,773
2022-05-17	16.320	16.440	16.120	16.280	14.390	18,562
2022-05-16	16.100	16.380	15.920	16.180	14.301	12,268
2022-05-13	15.420	16.180	15.360	16.140	14.266	28,244
2022-05-12	15.540	15.540	15.080	15.360	13.577	5,902
2022-05-11	15.260	15.520	15.240	15.400	13.612	5,623
2022-05-10	15.150	15.420	15.140	15.300	13.524	5,625
2022-05-09	15.540	15.620	15.096	15.240	13.471	3,461
2022-05-06	15.420	15.540	15.360	15.480	13.683	3,938
2022-05-05	16.100	16.200	15.500	15.610	13.798	2,566
2022-05-04	15.830	15.941	15.680	15.910	14.063	2,811
2022-05-03	15.930	16.040	15.710	15.710	13.886	8,733
2022-04-29	15.580	15.800	15.480	15.480	13.683	3,669
2022-04-28	15.260	15.580	15.260	15.340	13.559	5,953
2022-04-27	15.240	15.340	14.980	15.050	13.303	83,389
2022-04-26	15.320	15.500	15.240	15.360	13.577	6,181
2022-04-25	15.560	15.560	15.300	15.360	13.577	2,596
2022-04-22	15.861	15.861	15.640	15.770	13.939	7,546
2022-04-21	16.120	16.260	16.020	16.160	14.284	10,359
2022-04-20	15.920	16.180	15.920	16.080	14.213	9,783

← NewerPage 19 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.