Hamburger Hafen und Logistik Aktiengesellschaft (HHF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:55PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 194 |
| 09 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 08 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 07 May 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 700 |
| 06 May 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 300 |
| 03 May 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 350 |
| 02 May 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 300 |
| 30 Apr 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 130 |
| 29 Apr 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 100 |
| 26 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 25 Apr 2024 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | 760 |
| 24 Apr 2024 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 2,733 |
| 23 Apr 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 613 |
| 22 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 19 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 20 |
| 18 Apr 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1,464 |
| 17 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 Apr 2024 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | 336 |
| 15 Apr 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1,777 |
| 12 Apr 2024 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | 1,300 |
| 11 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 250 |
| 10 Apr 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 350 |
| 09 Apr 2024 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 1,035 |
| 08 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 05 Apr 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 10 |
| 04 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5 |
| 03 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| 02 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5 |
| 28 Mar 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 185 |
| 27 Mar 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 115 |
| 26 Mar 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 50 |
| 25 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 76 |
| 22 Mar 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 191 |
| 21 Mar 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 84 |
| 20 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 Mar 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 500 |
| 18 Mar 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 180 |
| 15 Mar 2024 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 225 |
| 14 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 276 |
| 13 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 12 Mar 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 100 |
| 11 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 Mar 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 404 |
| 07 Mar 2024 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 243 |
| 06 Mar 2024 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 451 |
| 05 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 04 Mar 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 200 |
| 01 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 29 Feb 2024 | 16.60 | 16.70 | 16.40 | 16.40 | 16.40 | 110 |
| 28 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 118 |
| 27 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 26 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1,265 |
| 23 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 75 |
| 22 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 144 |
| 21 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 50 |
| 20 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 69 |
| 19 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 184 |
| 16 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 2,779 |
| 15 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 594 |
| 14 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 13 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 191 |
| 12 Feb 2024 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | 1,267 |
| 09 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 08 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 340 |
| 07 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 250 |
| 06 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 05 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 571 |
| 02 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 104 |
| 01 Feb 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 407 |
| 31 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 30 Jan 2024 | 16.50 | 16.67 | 16.50 | 16.67 | 16.67 | 300 |
| 29 Jan 2024 | 16.50 | 16.67 | 16.50 | 16.67 | 16.67 | 300 |
| 26 Jan 2024 | 16.50 | 16.66 | 16.50 | 16.66 | 16.66 | 35 |
| 25 Jan 2024 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 400 |
| 24 Jan 2024 | 16.55 | 16.60 | 16.55 | 16.60 | 16.60 | 100 |
| 23 Jan 2024 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 100 |
| 22 Jan 2024 | 16.47 | 16.70 | 16.47 | 16.67 | 16.67 | 4,090 |
| 19 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 18 Jan 2024 | 16.45 | 16.65 | 16.45 | 16.60 | 16.60 | 286 |
| 17 Jan 2024 | 16.50 | 16.66 | 16.50 | 16.66 | 16.66 | 438 |
| 16 Jan 2024 | 16.50 | 16.62 | 16.50 | 16.62 | 16.62 | 122 |
| 15 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 12 Jan 2024 | 16.38 | 16.70 | 16.38 | 16.70 | 16.70 | - |
| 11 Jan 2024 | 16.47 | 16.71 | 16.47 | 16.69 | 16.69 | 4,912 |
| 10 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 09 Jan 2024 | 16.50 | 16.61 | 16.50 | 16.61 | 16.61 | 150 |
| 08 Jan 2024 | 16.57 | 16.60 | 16.57 | 16.60 | 16.60 | 104 |
| 05 Jan 2024 | 16.57 | 16.68 | 16.57 | 16.67 | 16.67 | 1,713 |
| 04 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 03 Jan 2024 | 16.57 | 16.67 | 16.57 | 16.67 | 16.67 | 15 |
| 02 Jan 2024 | 16.45 | 16.69 | 16.45 | 16.67 | 16.67 | 2,591 |
| 29 Dec 2023 | 16.45 | 16.72 | 16.45 | 16.72 | 16.72 | 450 |
| 28 Dec 2023 | 16.40 | 16.67 | 16.40 | 16.67 | 16.67 | 685 |
| 27 Dec 2023 | 16.45 | 16.70 | 16.45 | 16.70 | 16.70 | 180 |
| 22 Dec 2023 | 16.57 | 16.72 | 16.57 | 16.62 | 16.62 | 260 |
| 21 Dec 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 20 Dec 2023 | 16.61 | 16.67 | 16.61 | 16.67 | 16.67 | 31 |
| 19 Dec 2023 | 16.61 | 16.72 | 16.61 | 16.72 | 16.72 | 45 |
| 18 Dec 2023 | 16.40 | 16.74 | 16.40 | 16.74 | 16.74 | 2,285 |
| 15 Dec 2023 | 16.49 | 16.70 | 16.49 | 16.70 | 16.70 | 179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.