Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	19.810	19.810	19.635	19.635	17.355	6,397
2022-01-20	20.180	20.360	19.920	20.045	17.718	4,953
2022-01-19	20.060	20.260	20.060	20.185	17.841	6,011
2022-01-18	20.165	20.185	19.940	20.185	17.841	2,721
2022-01-17	20.180	20.180	20.040	20.160	17.819	2,925
2022-01-14	20.380	20.380	20.155	20.340	17.978	4,574
2022-01-13	19.890	20.435	19.890	20.435	18.062	4,648
2022-01-12	20.200	20.200	19.940	20.000	17.678	3,260
2022-01-11	20.180	20.400	20.180	20.220	17.872	2,901
2022-01-10	20.980	20.980	20.140	20.355	17.992	3,089
2022-01-07	20.900	20.960	20.740	20.940	18.509	4,896
2022-01-06	20.860	21.000	20.800	20.900	18.473	4,444
2022-01-05	20.960	21.180	20.960	21.140	18.686	13,255
2022-01-04	21.160	21.280	20.960	21.120	18.668	5,951
2021-12-31	20.530	20.530	20.530	20.530	18.146	0
2021-12-30	20.710	20.780	20.440	20.530	18.146	4,066
2021-12-29	20.530	20.760	20.530	20.530	18.146	2,082
2021-12-24	20.145	20.145	20.145	20.145	17.806	0
2021-12-23	20.120	20.300	20.120	20.145	17.806	3,912
2021-12-22	19.929	20.120	19.929	20.020	17.696	5,014
2021-12-21	19.690	19.810	19.690	19.810	17.510	232,494
2021-12-20	19.720	19.720	19.530	19.670	17.386	2,193
2021-12-17	19.850	19.940	19.580	19.580	17.307	3,509
2021-12-16	19.885	20.178	19.885	19.885	17.576	3,144
2021-12-15	19.790	19.790	19.600	19.710	17.422	6,672
2021-12-14	19.810	19.810	19.700	19.775	17.479	6,708
2021-12-13	19.965	20.075	19.810	19.925	17.612	1,310
2021-12-10	19.890	20.070	19.770	20.000	17.678	6,415
2021-12-09	20.220	20.220	20.054	20.145	17.806	1,208
2021-12-08	20.215	20.317	20.100	20.200	17.855	2,441
2021-12-07	19.790	20.200	19.790	20.185	17.841	2,553
2021-12-06	19.540	19.650	19.240	19.465	17.205	14,368
2021-12-03	19.810	19.810	19.810	19.810	17.510	8,826
2021-12-02	19.830	19.930	19.743	19.790	17.492	2,608
2021-12-01	19.630	20.080	19.570	20.080	17.749	3,471
2021-11-30	19.415	19.730	19.260	19.730	17.439	10,760
2021-11-29	19.350	19.560	19.350	19.415	17.161	2,133
2021-11-26	19.530	19.530	19.090	19.425	17.170	7,781
2021-11-25	19.710	19.860	19.590	19.635	17.355	1,348
2021-11-24	19.910	19.920	19.650	19.890	17.581	1,992
2021-11-23	20.460	20.460	20.000	20.240	17.890	11,891
2021-11-22	20.610	20.960	20.320	20.590	18.199	11,313
2021-11-19	20.690	20.780	20.520	20.730	18.323	4,793
2021-11-18	20.260	20.760	20.180	20.630	18.235	15,858
2021-11-17	20.600	20.600	20.120	20.215	17.868	9,084
2021-11-16	21.120	21.120	20.560	20.800	18.385	5,774
2021-11-15	21.410	21.660	21.020	21.100	18.650	4,852
2021-11-12	20.860	21.660	20.840	21.640	19.127	7,451
2021-11-11	20.120	21.120	20.120	20.900	18.473	39,550
2021-11-10	20.140	20.340	19.690	19.930	17.616	17,206
2021-11-09	20.185	20.380	20.160	20.235	17.886	5,893
2021-11-08	20.005	20.320	20.000	20.280	17.925	4,223
2021-11-05	20.235	20.340	20.020	20.280	17.925	9,103
2021-11-04	20.380	20.500	20.215	20.215	17.868	59,029
2021-11-03	20.020	20.360	19.870	20.200	17.855	3,864
2021-11-02	19.755	20.080	19.670	19.970	17.651	3,925
2021-11-01	19.780	19.850	19.780	19.850	17.545	4,883
2021-10-29	19.300	19.410	19.240	19.320	17.077	4,375
2021-10-28	19.350	19.370	19.000	19.240	17.006	3,433
2021-10-27	19.735	19.750	19.360	19.555	17.285	1,594

← NewerPage 21 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.