Hamburger Hafen und Logistik Aktiengesellschaft (HHFA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.76 | 16.88 | 16.74 | 16.88 | 16.88 | 3,455 |
| 27 June 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 26 June 2024 | 16.90 | 16.90 | 16.74 | 16.74 | 16.74 | 963 |
| 25 June 2024 | 16.80 | 16.96 | 16.76 | 16.84 | 16.84 | 4,431 |
| 24 June 2024 | 16.74 | 16.98 | 16.74 | 16.86 | 16.86 | 11,707 |
| 21 June 2024 | 16.74 | 16.80 | 16.74 | 16.74 | 16.74 | 11,208 |
| 20 June 2024 | 16.74 | 16.84 | 16.74 | 16.78 | 16.78 | 3,894 |
| 19 June 2024 | 16.74 | 16.92 | 16.74 | 16.88 | 16.88 | 1,952 |
| 18 June 2024 | 16.76 | 16.80 | 16.74 | 16.76 | 16.76 | 2,638 |
| 17 June 2024 | 16.84 | 16.84 | 16.72 | 16.72 | 16.72 | 2,372 |
| 14 June 2024 | 16.76 | 16.90 | 16.74 | 16.76 | 16.76 | 16,795 |
| 14 June 2024 | 0.08 Dividend | |||||
| 13 June 2024 | 17.10 | 17.28 | 16.80 | 16.80 | 16.72 | 8,976 |
| 12 June 2024 | 17.34 | 17.34 | 17.30 | 17.30 | 17.22 | 1,734 |
| 11 June 2024 | 17.22 | 17.48 | 17.22 | 17.48 | 17.40 | 2,390 |
| 10 June 2024 | 16.96 | 17.28 | 16.96 | 17.28 | 17.20 | 2,804 |
| 07 June 2024 | 16.94 | 17.24 | 16.94 | 17.24 | 17.16 | 6,857 |
| 06 June 2024 | 17.56 | 17.56 | 16.94 | 17.20 | 17.12 | 15,031 |
| 05 June 2024 | 18.12 | 18.30 | 17.48 | 17.78 | 17.70 | 13,269 |
| 04 June 2024 | 17.82 | 18.24 | 17.82 | 18.24 | 18.15 | 12,409 |
| 03 June 2024 | 18.20 | 18.20 | 17.76 | 18.00 | 17.91 | 3,775 |
| 31 May 2024 | 17.60 | 18.04 | 17.56 | 18.04 | 17.95 | 38,399 |
| 30 May 2024 | 17.42 | 17.80 | 17.24 | 17.80 | 17.72 | 12,027 |
| 29 May 2024 | 17.30 | 17.58 | 17.30 | 17.58 | 17.50 | 1,173 |
| 28 May 2024 | 17.20 | 17.56 | 17.10 | 17.44 | 17.36 | 8,935 |
| 27 May 2024 | 17.22 | 17.54 | 16.98 | 17.02 | 16.94 | 5,596 |
| 24 May 2024 | 17.22 | 17.34 | 17.22 | 17.34 | 17.26 | 468 |
| 23 May 2024 | 17.00 | 17.90 | 16.92 | 17.58 | 17.50 | 19,687 |
| 22 May 2024 | 16.94 | 17.10 | 16.94 | 17.04 | 16.96 | 4,459 |
| 21 May 2024 | 17.04 | 17.10 | 16.82 | 17.10 | 17.02 | 12,081 |
| 20 May 2024 | 16.80 | 17.06 | 16.78 | 16.98 | 16.90 | 15,494 |
| 17 May 2024 | 16.82 | 16.90 | 16.80 | 16.80 | 16.72 | 1,740 |
| 16 May 2024 | 16.88 | 16.90 | 16.78 | 16.90 | 16.82 | 14,997 |
| 15 May 2024 | 16.82 | 16.90 | 16.74 | 16.86 | 16.78 | 21,873 |
| 14 May 2024 | 16.74 | 16.82 | 16.70 | 16.80 | 16.72 | 103,522 |
| 13 May 2024 | 16.80 | 16.84 | 16.72 | 16.82 | 16.74 | 35,670 |
| 10 May 2024 | 16.78 | 16.90 | 16.78 | 16.84 | 16.76 | 3,849 |
| 09 May 2024 | 16.76 | 16.90 | 16.76 | 16.84 | 16.76 | 5,727 |
| 08 May 2024 | 16.72 | 16.76 | 16.72 | 16.76 | 16.68 | 3,263 |
| 07 May 2024 | 16.74 | 16.78 | 16.70 | 16.74 | 16.66 | 50,635 |
| 06 May 2024 | 16.76 | 16.82 | 16.74 | 16.82 | 16.74 | 4,348 |
| 03 May 2024 | 16.74 | 16.82 | 16.74 | 16.82 | 16.74 | 10,178 |
| 02 May 2024 | 16.76 | 16.84 | 16.74 | 16.82 | 16.74 | 4,277 |
| 30 Apr 2024 | 16.90 | 16.90 | 16.76 | 16.82 | 16.74 | 5,800 |
| 29 Apr 2024 | 16.74 | 16.82 | 16.72 | 16.82 | 16.74 | 8,355 |
| 26 Apr 2024 | 16.74 | 16.78 | 16.74 | 16.74 | 16.66 | 882 |
| 25 Apr 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.66 | 531 |
| 24 Apr 2024 | 16.76 | 16.82 | 16.74 | 16.74 | 16.66 | 5,893 |
| 23 Apr 2024 | 16.82 | 16.84 | 16.74 | 16.74 | 16.66 | 1,542 |
| 22 Apr 2024 | 16.88 | 16.88 | 16.74 | 16.82 | 16.74 | 6,418 |
| 19 Apr 2024 | 16.72 | 16.98 | 16.72 | 16.98 | 16.90 | 14,706 |
| 18 Apr 2024 | 16.76 | 16.76 | 16.74 | 16.76 | 16.68 | 1,364 |
| 17 Apr 2024 | 16.72 | 16.78 | 16.72 | 16.76 | 16.68 | 1,658 |
| 16 Apr 2024 | 16.82 | 16.82 | 16.72 | 16.72 | 16.64 | 9,041 |
| 15 Apr 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.72 | 9,572 |
| 12 Apr 2024 | 16.76 | 16.78 | 16.74 | 16.74 | 16.66 | 594 |
| 11 Apr 2024 | 16.76 | 16.78 | 16.72 | 16.74 | 16.66 | 10,696 |
| 10 Apr 2024 | 16.74 | 16.78 | 16.74 | 16.78 | 16.70 | 1,371 |
| 09 Apr 2024 | 16.74 | 16.82 | 16.74 | 16.80 | 16.72 | 4,661 |
| 08 Apr 2024 | 16.76 | 16.84 | 16.76 | 16.76 | 16.68 | 3,313 |
| 05 Apr 2024 | 16.76 | 16.88 | 16.76 | 16.84 | 16.76 | 17,492 |
| 04 Apr 2024 | 16.74 | 16.96 | 16.74 | 16.96 | 16.88 | 11,702 |
| 03 Apr 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.72 | 6,915 |
| 02 Apr 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.66 | 25,970 |
| 28 Mar 2024 | 16.76 | 16.90 | 16.72 | 16.72 | 16.64 | 15,426 |
| 27 Mar 2024 | 16.74 | 16.80 | 16.72 | 16.80 | 16.72 | 15,519 |
| 26 Mar 2024 | 16.74 | 16.78 | 16.72 | 16.78 | 16.70 | 12,167 |
| 25 Mar 2024 | 16.76 | 16.80 | 16.74 | 16.74 | 16.66 | 3,204 |
| 22 Mar 2024 | 16.72 | 16.84 | 16.72 | 16.78 | 16.70 | 20,481 |
| 21 Mar 2024 | 16.76 | 16.80 | 16.72 | 16.80 | 16.72 | 9,153 |
| 20 Mar 2024 | 16.72 | 16.76 | 16.72 | 16.72 | 16.64 | 11,196 |
| 19 Mar 2024 | 16.76 | 16.76 | 16.72 | 16.76 | 16.68 | 1,394 |
| 18 Mar 2024 | 16.74 | 16.80 | 16.74 | 16.76 | 16.68 | 2,049 |
| 15 Mar 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.66 | 13,185 |
| 14 Mar 2024 | 16.74 | 16.78 | 16.72 | 16.72 | 16.64 | 6,799 |
| 13 Mar 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.64 | 6,145 |
| 12 Mar 2024 | 16.74 | 16.88 | 16.72 | 16.72 | 16.64 | 19,497 |
| 11 Mar 2024 | 16.76 | 16.76 | 16.70 | 16.74 | 16.66 | 27,335 |
| 08 Mar 2024 | 16.74 | 16.78 | 16.74 | 16.76 | 16.68 | 1,834 |
| 07 Mar 2024 | 16.74 | 16.76 | 16.72 | 16.76 | 16.68 | 4,366 |
| 06 Mar 2024 | 16.74 | 16.82 | 16.72 | 16.74 | 16.66 | 6,375 |
| 05 Mar 2024 | 16.74 | 16.78 | 16.72 | 16.78 | 16.70 | 16,651 |
| 04 Mar 2024 | 16.72 | 16.78 | 16.72 | 16.76 | 16.68 | 1,303 |
| 01 Mar 2024 | 16.74 | 16.88 | 16.72 | 16.86 | 16.78 | 8,322 |
| 29 Feb 2024 | 16.72 | 17.00 | 16.72 | 17.00 | 16.92 | 53,079 |
| 28 Feb 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.66 | 6,622 |
| 27 Feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.64 | 7,869 |
| 26 Feb 2024 | 16.74 | 16.82 | 16.72 | 16.82 | 16.74 | 4,722 |
| 23 Feb 2024 | 16.74 | 16.88 | 16.72 | 16.88 | 16.80 | 6,918 |
| 22 Feb 2024 | 16.80 | 16.80 | 16.72 | 16.74 | 16.66 | 10,441 |
| 21 Feb 2024 | 16.72 | 16.88 | 16.72 | 16.88 | 16.80 | 7,649 |
| 20 Feb 2024 | 16.74 | 16.80 | 16.72 | 16.80 | 16.72 | 7,967 |
| 19 Feb 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.64 | 8,079 |
| 16 Feb 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.64 | 8,775 |
| 15 Feb 2024 | 16.78 | 16.78 | 16.72 | 16.74 | 16.66 | 4,741 |
| 14 Feb 2024 | 16.74 | 16.76 | 16.70 | 16.74 | 16.66 | 24,133 |
| 13 Feb 2024 | 16.74 | 16.76 | 16.72 | 16.72 | 16.64 | 7,906 |
| 12 Feb 2024 | 16.80 | 16.86 | 16.74 | 16.78 | 16.70 | 6,314 |
| 09 Feb 2024 | 16.72 | 16.92 | 16.72 | 16.92 | 16.84 | 23,658 |
| 08 Feb 2024 | 16.76 | 16.76 | 16.72 | 16.74 | 16.66 | 9,778 |
| *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.