Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.720	15.940	15.720	15.930	14.080	8,006
2022-04-14	15.600	15.780	15.600	15.670	13.851	6,728
2022-04-13	15.460	15.580	15.399	15.460	13.665	8,200
2022-04-12	15.480	15.600	15.240	15.540	13.736	13,532
2022-04-11	15.540	15.620	15.380	15.480	13.683	7,356
2022-04-08	15.440	15.640	15.340	15.520	13.718	12,289
2022-04-07	15.520	15.520	15.260	15.440	13.647	13,175
2022-04-06	15.630	15.682	15.220	15.380	13.594	10,355
2022-04-05	15.710	15.880	15.660	15.710	13.886	6,620
2022-04-04	15.970	16.000	15.460	15.650	13.833	6,653
2022-04-01	16.140	16.140	15.820	15.930	14.080	7,814
2022-03-31	16.170	16.260	16.080	16.120	14.248	10,371
2022-03-30	16.050	16.370	15.910	16.150	14.275	9,723
2022-03-29	16.205	16.400	16.000	16.285	14.394	34,060
2022-03-28	16.385	16.530	16.100	16.235	14.350	12,096
2022-03-25	16.570	16.660	16.210	16.315	14.421	6,060
2022-03-24	16.880	17.060	16.640	16.890	14.929	15,896
2022-03-23	16.860	16.920	16.580	16.745	14.801	8,072
2022-03-22	16.410	16.800	16.350	16.605	14.677	12,860
2022-03-21	16.840	16.870	16.190	16.385	14.483	6,286
2022-03-18	16.430	16.980	16.390	16.820	14.867	13,187
2022-03-17	16.460	16.550	16.150	16.245	14.359	5,766
2022-03-16	16.030	16.480	15.960	16.295	14.403	7,622
2022-03-15	15.630	15.810	15.350	15.690	13.868	9,456
2022-03-14	16.170	16.330	15.950	16.205	14.324	6,700
2022-03-11	15.320	16.220	15.320	16.050	14.187	25,648
2022-03-10	15.485	15.580	15.260	15.260	13.488	16,901
2022-03-09	15.250	15.670	14.870	15.525	13.722	25,198
2022-03-08	13.800	14.810	13.800	14.810	13.091	136,297
2022-03-07	13.495	14.240	13.290	13.895	12.282	57,553
2022-03-04	16.870	16.900	13.270	13.805	12.202	83,887
2022-03-03	17.640	17.910	17.450	17.600	15.557	8,949
2022-03-02	17.210	17.640	16.890	17.620	15.574	14,312
2022-03-01	17.630	17.870	17.250	17.310	15.300	19,721
2022-02-28	17.445	17.680	17.240	17.475	15.446	14,294
2022-02-25	17.516	17.900	17.516	17.845	15.773	7,708
2022-02-24	17.515	17.530	16.690	17.045	15.066	21,516
2022-02-23	18.325	18.390	18.020	18.205	16.091	7,925
2022-02-22	17.790	18.170	17.750	18.030	15.937	15,015
2022-02-21	18.635	18.660	18.122	18.215	16.100	7,341
2022-02-18	18.910	18.910	18.560	18.645	16.480	6,415
2022-02-17	19.220	19.290	18.910	19.005	16.798	6,592
2022-02-16	19.465	19.750	19.199	19.350	17.103	5,643
2022-02-15	18.900	18.953	18.790	18.840	16.653	11,544
2022-02-14	19.095	19.140	18.430	18.705	16.533	26,241
2022-02-11	19.310	19.310	19.180	19.210	16.980	4,184
2022-02-10	19.425	19.868	19.410	19.595	17.320	8,557
2022-02-09	19.030	19.425	19.030	19.230	16.997	17,913
2022-02-08	18.840	19.000	18.720	18.900	16.706	7,477
2022-02-07	18.960	19.060	18.900	18.970	16.768	6,272
2022-02-04	18.930	19.000	18.725	18.725	16.551	7,366
2022-02-03	19.065	19.080	18.910	19.055	16.843	3,211
2022-02-02	19.200	19.320	19.100	19.240	17.006	13,312
2022-02-01	19.175	19.290	19.050	19.175	16.949	38,918
2022-01-31	19.240	19.360	19.020	19.200	16.971	9,170
2022-01-28	19.135	19.150	18.940	18.970	16.768	7,661
2022-01-27	19.300	19.430	19.100	19.380	17.130	9,644
2022-01-26	19.080	19.320	19.080	19.155	16.931	3,764
2022-01-25	18.950	18.970	18.705	18.705	16.533	10,302
2022-01-24	19.330	19.330	18.890	18.900	16.706	8,845

← NewerPage 20 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.