Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	20.700	20.700	20.700	20.700	20.700	0
2025-08-14	20.700	20.700	20.700	20.700	20.700	0
2025-08-13	20.800	20.900	20.600	20.800	20.800	160
2025-08-12	20.900	21.000	20.500	20.700	20.700	1,071
2025-08-11	20.900	20.900	20.600	20.800	20.800	1,250
2025-08-08	20.600	20.800	20.600	20.600	20.600	0
2025-08-07	20.500	20.500	20.500	20.500	20.500	0
2025-08-06	20.700	20.700	20.300	20.500	20.500	106
2025-08-05	20.600	21.000	20.300	21.000	21.000	553
2025-08-04	20.425	20.700	20.300	20.500	20.500	551
2025-08-01	20.500	20.900	20.400	20.900	20.900	350
2025-07-31	20.600	20.600	20.600	20.600	20.600	1
2025-07-30	21.000	22.000	21.000	21.000	21.000	279
2025-07-29	19.825	20.600	19.800	20.600	20.600	500
2025-07-28	19.725	19.825	19.700	19.825	19.825	1,387
2025-07-25	19.400	19.650	19.400	19.525	19.525	3
2025-07-24	19.050	19.325	19.050	19.325	19.325	30
2025-07-23	18.850	18.850	18.800	18.800	18.800	0
2025-07-22	18.800	18.900	18.750	18.800	18.800	315
2025-07-21	19.025	19.050	18.800	18.850	18.850	313
2025-07-18	18.800	18.900	18.800	18.800	18.800	1
2025-07-17	18.700	18.750	18.650	18.750	18.750	0
2025-07-16	18.800	18.800	18.750	18.800	18.800	296
2025-07-15	18.800	18.900	18.750	18.800	18.800	2
2025-07-14	18.900	18.950	18.850	18.850	18.850	0
2025-07-11	18.850	19.050	18.850	18.850	18.850	0
2025-07-10	18.900	19.000	18.900	18.900	18.900	12
2025-07-09	18.750	18.950	18.750	18.800	18.800	281
2025-07-08	18.850	18.950	18.800	18.800	18.800	4
2025-07-07	18.850	18.950	18.850	18.850	18.850	0
2025-07-04	18.950	20.200	18.800	18.950	18.950	505
2025-07-03	18.900	19.050	18.750	18.900	18.800	0
2025-07-02	18.950	19.050	18.800	18.800	18.701	2
2025-07-01	18.900	18.900	18.750	18.750	18.651	0
2025-06-30	18.900	19.050	18.850	18.850	18.750	5
2025-06-27	18.900	18.900	18.700	18.900	18.800	485
2025-06-26	18.800	18.900	18.650	18.750	18.651	12
2025-06-25	18.700	18.950	18.700	18.700	18.601	564
2025-06-24	18.550	18.700	18.550	18.550	18.452	58
2025-06-23	18.600	18.600	18.550	18.550	18.452	0
2025-06-20	18.600	18.750	18.600	18.600	18.502	0
2025-06-19	18.700	18.750	18.500	18.500	18.402	0
2025-06-18	18.700	18.700	18.700	18.700	18.601	844
2025-06-17	18.600	18.750	18.600	18.600	18.502	660
2025-06-16	18.350	18.650	18.200	18.600	18.502	387
2025-06-13	18.250	18.500	18.250	18.250	18.153	1
2025-06-12	18.300	18.300	18.300	18.300	18.203	0
2025-06-11	18.300	18.350	18.300	18.300	18.203	0
2025-06-10	18.300	18.400	18.150	18.250	18.153	0
2025-06-09	18.300	18.450	18.200	18.300	18.203	9
2025-06-06	18.200	18.375	18.150	18.200	18.104	448
2025-06-05	18.100	18.100	18.050	18.100	18.004	17
2025-06-04	18.100	18.100	18.100	18.100	18.004	231
2025-06-03	17.925	18.000	17.800	17.875	17.780	281
2025-06-02	17.925	18.000	17.750	17.825	17.731	32
2025-05-30	18.000	18.050	17.775	17.775	17.681	1
2025-05-29	17.875	17.875	17.875	17.875	17.780	0
2025-05-28	17.775	18.100	17.725	17.725	17.631	0
2025-05-27	17.900	17.900	17.875	17.875	17.780	0
2025-05-23	18.150	18.200	17.825	17.825	17.731	175

← NewerPage 6 of 22 · 1,268 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.