Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.150	18.200	17.825	17.825	17.731	175
2025-05-22	18.000	18.000	17.850	18.000	17.905	0
2025-05-21	18.100	18.100	18.000	18.100	18.004	0
2025-05-20	18.100	18.250	18.000	18.100	18.004	8
2025-05-19	18.000	18.300	18.000	18.150	18.054	24
2025-05-16	17.875	18.200	17.800	18.050	17.955	42
2025-05-15	18.050	18.250	17.875	17.875	17.780	0
2025-05-14	17.875	18.200	17.625	17.625	17.532	345
2025-05-13	17.925	18.200	17.750	18.100	18.004	20
2025-05-12	17.900	17.900	17.650	17.825	17.731	109
2025-05-09	18.250	18.300	18.100	18.100	18.004	236
2025-05-08	18.050	18.050	18.050	18.050	17.955	0
2025-05-07	18.000	18.200	17.825	17.825	17.731	0
2025-05-06	17.925	18.150	17.850	18.050	17.955	6
2025-05-02	17.450	17.850	17.450	17.625	17.532	62
2025-05-01	18.050	18.050	18.050	18.050	17.955	0
2025-04-30	18.100	18.100	18.050	18.050	17.955	4
2025-04-29	18.300	18.400	18.050	18.150	18.054	6
2025-04-28	18.150	18.350	18.150	18.150	18.054	0
2025-04-25	18.300	18.450	18.250	18.250	18.153	9
2025-04-24	18.300	18.350	18.300	18.300	18.203	200
2025-04-23	17.325	18.550	17.150	18.100	18.004	1,335
2025-04-22	18.400	18.500	18.300	18.350	18.253	574
2025-04-17	18.250	18.350	18.250	18.250	18.153	824
2025-04-16	18.250	18.250	18.050	18.250	18.153	0
2025-04-15	18.350	18.400	18.250	18.350	18.253	15
2025-04-14	18.350	18.500	18.150	18.250	18.153	19
2025-04-11	18.600	18.900	18.300	18.450	18.352	8
2025-04-10	17.675	18.800	17.600	18.350	18.253	157
2025-04-09	17.475	17.850	17.350	17.775	17.681	1
2025-04-08	16.900	17.500	16.700	17.475	17.383	2
2025-04-07	16.350	16.900	15.600	16.900	16.811	1
2025-04-04	16.860	16.860	15.060	16.570	16.482	87
2025-04-03	17.230	17.460	17.000	17.040	16.950	0
2025-04-02	17.370	17.440	17.220	17.250	17.159	68
2025-04-01	17.350	17.350	17.300	17.350	17.258	0
2025-03-31	17.400	17.400	17.260	17.390	17.298	52
2025-03-28	17.450	17.470	17.380	17.470	17.378	1
2025-03-27	17.430	17.600	17.430	17.430	17.338	0
2025-03-26	17.570	17.780	17.570	17.570	17.477	8
2025-03-25	17.180	17.330	17.180	17.330	17.238	0
2025-03-24	17.080	17.180	17.020	17.180	17.089	1
2025-03-21	17.020	17.140	17.020	17.140	17.049	1
2025-03-20	16.900	16.900	16.900	16.900	16.811	0
2025-03-19	16.920	16.920	16.920	16.920	16.831	0
2025-03-18	16.800	17.020	16.800	17.020	16.930	1
2025-03-17	16.750	16.800	16.700	16.750	16.661	2
2025-03-14	16.840	17.480	16.840	16.840	16.751	1
2025-03-13	16.860	17.100	16.860	16.900	16.811	67
2025-03-12	16.940	17.040	16.940	17.040	16.950	0
2025-03-11	16.900	16.900	16.660	16.840	16.751	0
2025-03-10	17.000	17.400	16.760	16.860	16.771	7
2025-03-07	17.040	17.040	16.980	16.980	16.890	54
2025-03-06	17.260	17.260	17.000	17.040	16.950	29
2025-03-05	17.320	17.320	17.000	17.210	17.119	0
2025-03-04	17.380	17.380	17.060	17.180	17.089	154
2025-03-03	17.600	17.660	17.570	17.570	17.477	0
2025-02-28	18.010	18.300	17.820	18.010	17.915	0
2025-02-27	17.860	17.860	17.860	17.860	17.766	0
2025-02-26	18.200	18.200	18.110	18.110	18.014	28

← NewerPage 7 of 22 · 1,263 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.