Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	18.380	18.480	18.380	18.400	18.303	0
2025-02-21	18.580	18.620	18.370	18.370	18.273	101
2025-02-20	18.680	18.680	18.680	18.680	18.581	0
2025-02-19	18.560	18.600	18.560	18.560	18.462	1
2025-02-18	18.580	18.680	18.500	18.600	18.502	1
2025-02-17	18.780	18.880	18.560	18.580	18.482	251
2025-02-14	18.540	18.540	18.540	18.540	18.442	0
2025-02-13	18.810	19.280	18.660	18.660	18.561	228
2025-02-12	18.860	18.860	18.680	18.680	18.581	2
2025-02-11	18.870	18.870	18.870	18.870	18.770	0
2025-02-10	18.910	19.180	18.910	18.910	18.810	36
2025-02-07	19.200	19.200	18.900	19.050	18.949	3,881
2025-02-06	18.980	19.110	18.980	19.110	19.009	74
2025-02-05	18.850	18.850	18.850	18.850	18.750	0
2025-02-04	18.910	19.160	18.870	18.870	18.770	886
2025-02-03	19.120	19.120	19.090	19.090	18.989	0
2025-01-31	19.010	19.300	19.000	19.050	18.949	115
2025-01-30	19.030	19.030	19.030	19.030	18.929	0
2025-01-29	19.040	19.040	18.930	18.930	18.830	16
2025-01-28	18.700	19.300	18.700	19.200	19.098	4
2025-01-27	18.540	18.700	18.540	18.640	18.541	22
2025-01-24	18.460	18.460	18.460	18.460	18.362	0
2025-01-23	18.240	18.360	18.240	18.290	18.193	26
2025-01-22	18.150	18.200	18.150	18.150	18.054	0
2025-01-21	18.050	18.160	18.020	18.050	17.955	1
2025-01-20	18.050	18.050	18.000	18.050	17.955	1
2025-01-17	18.050	18.100	18.050	18.050	17.955	0
2025-01-16	17.940	18.155	17.940	17.940	17.845	905
2025-01-15	17.900	17.900	17.900	17.900	17.805	0
2025-01-14	17.700	17.700	17.700	17.700	17.606	0
2025-01-13	17.640	17.780	17.600	17.680	17.587	9
2025-01-10	17.600	17.600	17.560	17.600	17.507	0
2025-01-09	17.620	17.620	17.620	17.620	17.527	0
2025-01-08	17.570	17.700	17.560	17.570	17.477	193
2025-01-07	17.620	17.620	17.620	17.620	17.527	0
2025-01-06	17.600	17.680	17.600	17.640	17.547	10
2025-01-03	17.640	17.640	17.640	17.640	17.547	0
2025-01-02	17.620	17.620	17.620	17.620	17.527	0
2024-12-31	17.760	17.760	17.760	17.760	17.666	0
2024-12-30	17.760	18.000	17.680	17.760	17.666	1
2024-12-27	17.760	17.860	17.760	17.760	17.666	2
2024-12-24	17.800	17.800	17.800	17.800	17.706	0
2024-12-23	17.720	17.980	17.620	17.800	17.706	0
2024-12-20	17.660	17.860	17.620	17.860	17.766	678
2024-12-19	17.660	17.680	17.620	17.660	17.567	2
2024-12-18	17.660	17.660	17.660	17.660	17.567	0
2024-12-17	17.700	17.700	17.620	17.700	17.606	1
2024-12-16	17.700	17.800	17.600	17.700	17.606	4
2024-12-13	17.570	17.570	17.570	17.570	17.477	0
2024-12-12	17.700	17.800	17.550	17.550	17.457	1
2024-12-11	17.640	17.880	17.500	17.780	17.686	146
2024-12-10	17.600	17.700	17.520	17.600	17.507	0
2024-12-09	17.960	18.100	17.540	17.700	17.606	1
2024-12-06	17.820	17.820	17.820	17.820	17.726	0
2024-12-05	17.510	17.510	17.510	17.510	17.417	0
2024-12-04	18.070	18.180	17.600	17.740	17.646	124
2024-12-03	17.840	17.840	17.840	17.840	17.746	1
2024-12-02	17.920	18.200	17.740	18.110	18.014	2,499
2024-11-29	18.010	18.010	17.860	18.010	17.915	5
2024-11-28	18.120	18.120	18.110	18.110	18.014	0

← NewerPage 8 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.