Hamburger Hafen und Logistik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	18.140	18.340	18.140	18.310	18.213	253
2024-11-26	18.070	18.640	18.000	18.540	18.442	50
2024-11-25	16.920	17.290	16.820	17.290	17.199	3
2024-11-22	16.840	16.920	16.840	16.920	16.831	0
2024-11-21	16.770	16.800	16.760	16.800	16.711	1
2024-11-20	16.880	16.880	16.760	16.880	16.791	46,321
2024-11-19	17.020	17.120	16.980	17.020	16.930	6
2024-11-18	17.060	17.140	16.980	17.020	16.930	0
2024-11-15	16.900	17.040	16.900	16.900	16.811	3,555
2024-11-14	16.660	16.980	16.660	16.900	16.811	284
2024-11-13	16.940	17.000	16.720	16.750	16.661	101
2024-11-12	16.750	16.750	16.700	16.750	16.661	1
2024-11-11	16.800	16.860	16.700	16.750	16.661	318
2024-11-08	16.750	16.800	16.750	16.750	16.661	546
2024-11-07	16.730	16.800	16.700	16.730	16.642	7
2024-11-06	16.730	16.840	16.730	16.730	16.642	0
2024-11-05	16.750	16.750	16.720	16.750	16.661	0
2024-11-04	16.770	17.000	16.750	16.750	16.661	0
2024-11-01	16.820	16.880	16.740	16.820	16.731	4
2024-10-31	16.800	17.000	16.800	16.900	16.811	11
2024-10-30	16.840	16.900	16.720	16.840	16.751	381
2024-10-29	16.750	16.800	16.720	16.750	16.661	53
2024-10-28	16.750	16.820	16.720	16.750	16.661	6
2024-10-25	16.780	16.780	16.720	16.750	16.661	75
2024-10-24	16.770	16.800	16.720	16.800	16.711	34
2024-10-23	16.900	16.940	16.720	16.750	16.661	31
2024-10-22	16.880	16.900	16.720	16.900	16.811	20
2024-10-21	16.820	16.940	16.720	16.820	16.731	169
2024-10-18	16.730	16.760	16.730	16.730	16.642	0
2024-10-17	16.730	16.760	16.730	16.730	16.642	2
2024-10-16	16.770	16.840	16.720	16.840	16.751	17
2024-10-15	16.750	16.760	16.740	16.750	16.661	9
2024-10-14	16.730	16.760	16.730	16.730	16.642	261
2024-10-11	16.750	16.760	16.720	16.730	16.642	29
2024-10-10	16.730	16.750	16.720	16.750	16.661	8
2024-10-09	16.730	16.760	16.720	16.730	16.642	192
2024-10-08	16.730	16.730	16.720	16.730	16.642	14
2024-10-07	16.820	16.840	16.720	16.730	16.642	21
2024-10-04	16.820	16.940	16.740	16.840	16.751	2
2024-10-03	16.800	16.840	16.740	16.840	16.751	71
2024-10-02	16.840	16.840	16.840	16.840	16.751	0
2024-10-01	16.730	16.820	16.720	16.820	16.731	89
2024-09-30	16.750	16.780	16.720	16.730	16.642	64
2024-09-27	16.840	16.900	16.740	16.840	16.751	12
2024-09-26	16.770	16.800	16.740	16.800	16.711	3
2024-09-25	16.770	16.770	16.740	16.770	16.681	10
2024-09-24	16.770	16.770	16.760	16.770	16.681	0
2024-09-23	16.800	16.940	16.760	16.820	16.731	0
2024-09-20	16.770	16.820	16.700	16.770	16.681	166
2024-09-19	16.750	16.800	16.750	16.750	16.661	1
2024-09-18	16.730	16.730	16.730	16.730	16.642	0
2024-09-17	16.750	16.750	16.740	16.750	16.661	2
2024-09-16	16.770	16.800	16.770	16.770	16.681	0
2024-09-13	16.770	16.770	16.770	16.770	16.681	0
2024-09-12	16.770	16.770	16.760	16.770	16.681	125
2024-09-11	16.800	16.800	16.760	16.800	16.711	123
2024-09-10	16.820	16.820	16.760	16.800	16.711	514
2024-09-09	16.880	16.880	16.880	16.880	16.791	0
2024-09-06	16.880	16.880	16.840	16.860	16.771	3
2024-09-05	16.770	16.770	16.760	16.770	16.681	0

← NewerPage 9 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.