Hamburger Hafen und Logistik AG (HHFA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 10:13AM 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 | 16.82 | 16.82 | 16.76 | 16.76 | 16.76 | 20 |
| 27 June 2024 | 16.66 | 16.80 | 16.66 | 16.80 | 16.80 | 200 |
| 26 June 2024 | 16.70 | 16.74 | 16.70 | 16.74 | 16.74 | 110 |
| 25 June 2024 | 16.76 | 16.78 | 16.76 | 16.78 | 16.78 | 211 |
| 24 June 2024 | 16.66 | 16.76 | 16.66 | 16.76 | 16.76 | 538 |
| 21 June 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,600 |
| 20 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 19 June 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 18 June 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 17 June 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 14 June 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 14 June 2024 | 0.08 Dividend | |||||
| 13 June 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.04 | - |
| 12 June 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
| 11 June 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.14 | - |
| 10 June 2024 | 17.10 | 17.10 | 16.96 | 16.96 | 16.88 | 9 |
| 07 June 2024 | 17.02 | 17.02 | 16.94 | 16.94 | 16.86 | 32 |
| 06 June 2024 | 17.44 | 17.48 | 17.00 | 17.00 | 16.92 | 5,034 |
| 05 June 2024 | 18.46 | 18.46 | 16.84 | 16.84 | 16.76 | 300 |
| 04 June 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.78 | 90 |
| 03 June 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.84 | - |
| 31 May 2024 | 17.62 | 17.62 | 17.60 | 17.60 | 17.52 | 340 |
| 30 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.26 | - |
| 29 May 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.24 | - |
| 28 May 2024 | 16.96 | 17.38 | 16.96 | 17.38 | 17.30 | 1 |
| 27 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.16 | - |
| 24 May 2024 | 17.32 | 17.32 | 17.22 | 17.28 | 17.20 | 142 |
| 23 May 2024 | 16.90 | 17.52 | 16.90 | 17.52 | 17.44 | 200 |
| 22 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | - |
| 21 May 2024 | 16.90 | 16.90 | 16.76 | 16.88 | 16.80 | 175 |
| 20 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.70 | - |
| 17 May 2024 | 16.82 | 16.90 | 16.82 | 16.90 | 16.82 | 20 |
| 16 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | - |
| 15 May 2024 | 16.68 | 16.74 | 16.68 | 16.74 | 16.66 | 20 |
| 14 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | - |
| 13 May 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | 51 |
| 10 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | - |
| 09 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | - |
| 08 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | 100 |
| 07 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | - |
| 06 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | 143 |
| 03 May 2024 | 16.74 | 16.76 | 16.74 | 16.76 | 16.68 | 110 |
| 02 May 2024 | 16.70 | 16.74 | 16.70 | 16.74 | 16.66 | 1,238 |
| 30 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | - |
| 29 Apr 2024 | 16.66 | 16.76 | 16.66 | 16.76 | 16.68 | 10 |
| 26 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | - |
| 25 Apr 2024 | 16.68 | 16.78 | 16.68 | 16.74 | 16.66 | 156 |
| 24 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | - |
| 23 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.74 | - |
| 22 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.80 | - |
| 19 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | - |
| 18 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | - |
| 17 Apr 2024 | 16.64 | 16.72 | 16.64 | 16.72 | 16.64 | 30 |
| 16 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.60 | - |
| 15 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | 100 |
| 12 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | 30 |
| 11 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | - |
| 10 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | 50 |
| 09 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | - |
| 08 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | 333 |
| 05 Apr 2024 | 16.78 | 16.92 | 16.76 | 16.76 | 16.68 | 12,180 |
| 04 Apr 2024 | 16.70 | 16.82 | 16.70 | 16.78 | 16.70 | 283 |
| 03 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | - |
| 02 Apr 2024 | 16.64 | 16.72 | 16.64 | 16.72 | 16.64 | 108 |
| 28 Mar 2024 | 16.76 | 16.80 | 16.74 | 16.74 | 16.66 | 300 |
| 27 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | - |
| 26 Mar 2024 | 16.68 | 16.74 | 16.66 | 16.66 | 16.58 | 3,250 |
| 25 Mar 2024 | 16.72 | 16.74 | 16.72 | 16.74 | 16.66 | 911 |
| 22 Mar 2024 | 16.70 | 16.74 | 16.70 | 16.74 | 16.66 | 100 |
| 21 Mar 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.64 | 88 |
| 20 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | 550 |
| 19 Mar 2024 | 16.70 | 16.72 | 16.70 | 16.72 | 16.64 | 150 |
| 18 Mar 2024 | 16.72 | 16.72 | 16.70 | 16.70 | 16.62 | 50 |
| 15 Mar 2024 | 16.68 | 16.72 | 16.68 | 16.72 | 16.64 | 287 |
| 14 Mar 2024 | 16.68 | 16.72 | 16.68 | 16.72 | 16.64 | 247 |
| 13 Mar 2024 | 16.66 | 16.72 | 16.66 | 16.72 | 16.64 | 140 |
| 12 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | - |
| 11 Mar 2024 | 16.62 | 16.72 | 16.62 | 16.72 | 16.64 | 593 |
| 08 Mar 2024 | 16.70 | 16.74 | 16.70 | 16.74 | 16.66 | 100 |
| 07 Mar 2024 | 16.70 | 16.72 | 16.70 | 16.72 | 16.64 | 50 |
| 06 Mar 2024 | 16.72 | 16.74 | 16.72 | 16.74 | 16.66 | 418 |
| 05 Mar 2024 | 16.72 | 16.72 | 16.70 | 16.70 | 16.62 | 771 |
| 04 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.70 | - |
| 01 Mar 2024 | 16.74 | 16.76 | 16.74 | 16.76 | 16.68 | 53 |
| 29 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.52 | - |
| 28 Feb 2024 | 16.72 | 16.72 | 16.60 | 16.60 | 16.52 | 210 |
| 27 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | - |
| 26 Feb 2024 | 16.86 | 16.86 | 16.72 | 16.72 | 16.64 | 294 |
| 23 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | - |
| 22 Feb 2024 | 16.76 | 16.76 | 16.72 | 16.72 | 16.64 | 648 |
| 21 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | 180 |
| 20 Feb 2024 | 16.74 | 16.76 | 16.72 | 16.76 | 16.68 | 181 |
| 19 Feb 2024 | 16.68 | 16.72 | 16.68 | 16.70 | 16.62 | 272 |
| 16 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | 600 |
| 15 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | 219 |
| 14 Feb 2024 | 16.68 | 16.80 | 16.68 | 16.80 | 16.72 | 181 |
| 13 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | - |
| 12 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.60 | 252 |
| 09 Feb 2024 | 16.66 | 16.72 | 16.66 | 16.72 | 16.64 | 120 |
| 08 Feb 2024 | 16.68 | 16.72 | 16.68 | 16.72 | 16.64 | 930 |
| *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.