Hamburger Hafen und Logistik AG (HHFA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 17.66 | 17.78 | 16.88 | 17.10 | 17.10 | 1,424 |
| 05 June 2024 | 18.54 | 18.56 | 17.34 | 17.74 | 17.74 | 19,707 |
| 04 June 2024 | 17.86 | 18.20 | 17.76 | 18.20 | 18.20 | - |
| 03 June 2024 | 17.92 | 18.08 | 17.70 | 17.84 | 17.84 | - |
| 31 May 2024 | 17.62 | 17.92 | 17.46 | 17.92 | 17.92 | - |
| 30 May 2024 | 17.34 | 17.64 | 17.24 | 17.60 | 17.60 | 400 |
| 29 May 2024 | 17.32 | 17.42 | 17.30 | 17.32 | 17.32 | 400 |
| 28 May 2024 | 16.96 | 17.54 | 16.92 | 17.34 | 17.34 | 50 |
| 27 May 2024 | 17.24 | 17.34 | 16.86 | 16.96 | 16.96 | - |
| 24 May 2024 | 17.32 | 17.32 | 17.14 | 17.24 | 17.24 | 200 |
| 23 May 2024 | 16.92 | 17.74 | 16.92 | 17.30 | 17.30 | 18,107 |
| 22 May 2024 | 17.00 | 17.06 | 16.88 | 16.90 | 16.90 | 1,040 |
| 21 May 2024 | 16.90 | 17.18 | 16.84 | 17.00 | 17.00 | 500 |
| 20 May 2024 | 16.80 | 16.92 | 16.80 | 16.90 | 16.90 | - |
| 17 May 2024 | 16.82 | 16.84 | 16.78 | 16.80 | 16.80 | 10 |
| 16 May 2024 | 16.88 | 16.88 | 16.76 | 16.86 | 16.86 | 33 |
| 15 May 2024 | 16.72 | 16.82 | 16.72 | 16.76 | 16.76 | 200 |
| 14 May 2024 | 16.72 | 16.76 | 16.72 | 16.74 | 16.74 | 6 |
| 13 May 2024 | 16.84 | 16.84 | 16.74 | 16.76 | 16.76 | 2,150 |
| 10 May 2024 | 16.76 | 16.80 | 16.68 | 16.76 | 16.76 | 200 |
| 09 May 2024 | 16.72 | 16.80 | 16.72 | 16.76 | 16.76 | - |
| 08 May 2024 | 16.72 | 16.74 | 16.66 | 16.72 | 16.72 | - |
| 07 May 2024 | 16.00 | 16.74 | 16.00 | 16.72 | 16.72 | 64,095 |
| 06 May 2024 | 16.74 | 16.74 | 16.70 | 16.72 | 16.72 | 100 |
| 03 May 2024 | 16.74 | 16.76 | 16.66 | 16.74 | 16.74 | - |
| 02 May 2024 | 16.70 | 16.78 | 16.64 | 16.74 | 16.74 | 140 |
| 30 Apr 2024 | 16.74 | 16.78 | 16.66 | 16.72 | 16.72 | - |
| 29 Apr 2024 | 16.70 | 16.74 | 16.60 | 16.72 | 16.72 | - |
| 26 Apr 2024 | 16.74 | 16.74 | 16.64 | 16.66 | 16.66 | 800 |
| 25 Apr 2024 | 16.68 | 16.74 | 16.64 | 16.66 | 16.66 | 120 |
| 24 Apr 2024 | 16.70 | 16.76 | 16.64 | 16.70 | 16.70 | - |
| 23 Apr 2024 | 16.82 | 16.82 | 16.64 | 16.68 | 16.68 | 5 |
| 22 Apr 2024 | 16.88 | 16.88 | 16.64 | 16.80 | 16.80 | 180 |
| 19 Apr 2024 | 16.74 | 16.86 | 16.64 | 16.86 | 16.86 | - |
| 18 Apr 2024 | 16.70 | 16.74 | 16.64 | 16.70 | 16.70 | - |
| 17 Apr 2024 | 16.64 | 16.74 | 16.64 | 16.68 | 16.68 | - |
| 16 Apr 2024 | 16.72 | 16.80 | 16.64 | 16.66 | 16.66 | - |
| 15 Apr 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | - |
| 12 Apr 2024 | 16.74 | 16.78 | 16.72 | 16.72 | 16.72 | 40 |
| 11 Apr 2024 | 16.74 | 16.78 | 16.72 | 16.74 | 16.74 | 40 |
| 10 Apr 2024 | 16.78 | 16.78 | 16.72 | 16.74 | 16.74 | - |
| 09 Apr 2024 | 16.74 | 16.76 | 16.72 | 16.74 | 16.74 | - |
| 08 Apr 2024 | 16.76 | 16.78 | 16.74 | 16.74 | 16.74 | - |
| 05 Apr 2024 | 16.72 | 16.82 | 16.70 | 16.78 | 16.78 | - |
| 04 Apr 2024 | 16.74 | 16.84 | 16.68 | 16.72 | 16.72 | 1 |
| 03 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 50 |
| 02 Apr 2024 | 16.64 | 16.74 | 16.64 | 16.74 | 16.74 | 3,096 |
| 28 Mar 2024 | 16.76 | 16.84 | 16.66 | 16.66 | 16.66 | 200 |
| 27 Mar 2024 | 16.66 | 16.74 | 16.64 | 16.74 | 16.74 | 607 |
| 26 Mar 2024 | 16.70 | 16.74 | 16.60 | 16.66 | 16.66 | 7 |
| 25 Mar 2024 | 16.72 | 16.74 | 16.64 | 16.68 | 16.68 | 20 |
| 22 Mar 2024 | 16.72 | 16.78 | 16.72 | 16.72 | 16.72 | - |
| 21 Mar 2024 | 16.74 | 16.80 | 16.66 | 16.72 | 16.72 | 400 |
| 20 Mar 2024 | 16.72 | 16.74 | 16.72 | 16.74 | 16.74 | 6 |
| 19 Mar 2024 | 16.72 | 16.74 | 16.66 | 16.72 | 16.72 | - |
| 18 Mar 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | - |
| 15 Mar 2024 | 16.72 | 16.74 | 16.66 | 16.72 | 16.72 | 14 |
| 14 Mar 2024 | 16.68 | 16.76 | 16.64 | 16.72 | 16.72 | - |
| 13 Mar 2024 | 16.66 | 16.76 | 16.62 | 16.68 | 16.68 | 600 |
| 12 Mar 2024 | 16.72 | 16.74 | 16.64 | 16.66 | 16.66 | - |
| 11 Mar 2024 | 16.64 | 16.74 | 16.64 | 16.72 | 16.72 | - |
| 08 Mar 2024 | 16.72 | 16.74 | 16.64 | 16.64 | 16.64 | 20 |
| 07 Mar 2024 | 16.72 | 16.74 | 16.68 | 16.72 | 16.72 | 20 |
| 06 Mar 2024 | 16.72 | 16.74 | 16.70 | 16.72 | 16.72 | 33 |
| 05 Mar 2024 | 16.64 | 16.74 | 16.64 | 16.70 | 16.70 | 33 |
| 04 Mar 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 16.72 | - |
| 01 Mar 2024 | 16.76 | 16.84 | 16.62 | 16.78 | 16.78 | 1,920 |
| 29 Feb 2024 | 16.64 | 16.80 | 16.64 | 16.74 | 16.74 | 208 |
| 28 Feb 2024 | 16.74 | 16.74 | 16.62 | 16.62 | 16.62 | - |
| 27 Feb 2024 | 16.70 | 16.74 | 16.66 | 16.74 | 16.74 | 103 |
| 26 Feb 2024 | 16.74 | 16.74 | 16.68 | 16.70 | 16.70 | 103 |
| 23 Feb 2024 | 16.72 | 16.76 | 16.62 | 16.74 | 16.74 | - |
| 22 Feb 2024 | 16.76 | 16.78 | 16.62 | 16.72 | 16.72 | 547 |
| 21 Feb 2024 | 16.74 | 16.76 | 16.72 | 16.76 | 16.76 | 142 |
| 20 Feb 2024 | 16.74 | 16.76 | 16.62 | 16.72 | 16.72 | 458 |
| 19 Feb 2024 | 16.68 | 16.74 | 16.64 | 16.74 | 16.74 | 1,270 |
| 16 Feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | - |
| 15 Feb 2024 | 16.72 | 16.74 | 16.70 | 16.72 | 16.72 | - |
| 14 Feb 2024 | 16.70 | 16.80 | 16.64 | 16.70 | 16.70 | 12 |
| 13 Feb 2024 | 16.72 | 16.76 | 16.68 | 16.72 | 16.72 | 500 |
| 12 Feb 2024 | 16.68 | 16.78 | 16.68 | 16.74 | 16.74 | 1,284 |
| 09 Feb 2024 | 16.66 | 16.76 | 16.66 | 16.68 | 16.68 | 542 |
| 08 Feb 2024 | 16.74 | 16.74 | 16.66 | 16.66 | 16.66 | 1,800 |
| 07 Feb 2024 | 16.74 | 16.74 | 16.72 | 16.74 | 16.74 | 259 |
| 06 Feb 2024 | 16.82 | 16.82 | 16.72 | 16.74 | 16.74 | - |
| 05 Feb 2024 | 16.64 | 16.92 | 16.64 | 16.90 | 16.90 | 2,020 |
| 02 Feb 2024 | 16.72 | 16.76 | 16.66 | 16.70 | 16.70 | 200 |
| 01 Feb 2024 | 16.66 | 16.76 | 16.66 | 16.68 | 16.68 | 628 |
| 31 Jan 2024 | 16.72 | 16.78 | 16.70 | 16.70 | 16.70 | 400 |
| 30 Jan 2024 | 16.74 | 16.78 | 16.66 | 16.72 | 16.72 | 1,600 |
| 29 Jan 2024 | 16.68 | 16.74 | 16.68 | 16.68 | 16.68 | - |
| 26 Jan 2024 | 16.68 | 16.74 | 16.66 | 16.68 | 16.68 | 50 |
| 25 Jan 2024 | 16.70 | 16.74 | 16.68 | 16.70 | 16.70 | 250 |
| 24 Jan 2024 | 16.72 | 16.74 | 16.66 | 16.66 | 16.66 | - |
| 23 Jan 2024 | 16.70 | 16.76 | 16.66 | 16.66 | 16.66 | 400 |
| 22 Jan 2024 | 16.72 | 16.74 | 16.66 | 16.66 | 16.66 | 600 |
| 19 Jan 2024 | 16.68 | 16.74 | 16.66 | 16.72 | 16.72 | - |
| 18 Jan 2024 | 16.70 | 16.78 | 16.66 | 16.66 | 16.66 | - |
| 17 Jan 2024 | 16.68 | 16.88 | 16.68 | 16.70 | 16.70 | - |
| 16 Jan 2024 | 16.64 | 16.74 | 16.60 | 16.72 | 16.72 | - |
| *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.