Hamburger Hafen und Logistik Aktiengesellschaft (HHFA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM 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 | 16.94 | 16.94 | 16.82 | 16.82 | 16.82 | - |
| 27 June 2024 | 16.88 | 16.88 | 16.86 | 16.86 | 16.86 | - |
| 26 June 2024 | 16.84 | 16.84 | 16.80 | 16.80 | 16.80 | - |
| 25 June 2024 | 16.94 | 16.94 | 16.86 | 16.86 | 16.86 | - |
| 24 June 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 21 June 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 20 June 2024 | 16.88 | 16.88 | 16.78 | 16.78 | 16.78 | - |
| 19 June 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 18 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 17 June 2024 | 16.80 | 16.80 | 16.78 | 16.78 | 16.78 | - |
| 14 June 2024 | 16.88 | 16.88 | 16.82 | 16.82 | 16.82 | - |
| 14 June 2024 | 0.08 Dividend | |||||
| 13 June 2024 | 17.26 | 17.26 | 17.04 | 17.04 | 16.96 | - |
| 12 June 2024 | 17.46 | 17.46 | 17.30 | 17.30 | 17.22 | - |
| 11 June 2024 | 17.36 | 17.38 | 17.36 | 17.38 | 17.30 | - |
| 10 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | - |
| 07 June 2024 | 17.20 | 17.20 | 17.12 | 17.12 | 17.04 | - |
| 06 June 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.14 | - |
| 05 June 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.58 | 346 |
| 04 June 2024 | 17.90 | 18.20 | 17.90 | 18.20 | 18.11 | - |
| 03 June 2024 | 17.98 | 17.98 | 17.88 | 17.88 | 17.80 | - |
| 31 May 2024 | 17.52 | 17.76 | 17.52 | 17.76 | 17.68 | - |
| 30 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.48 | - |
| 29 May 2024 | 17.42 | 17.48 | 17.42 | 17.48 | 17.40 | - |
| 28 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.30 | - |
| 27 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.06 | - |
| 24 May 2024 | 17.32 | 17.36 | 17.32 | 17.36 | 17.28 | - |
| 23 May 2024 | 17.00 | 17.18 | 17.00 | 17.18 | 17.10 | - |
| 22 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.90 | - |
| 21 May 2024 | 17.04 | 17.04 | 16.98 | 16.98 | 16.90 | - |
| 20 May 2024 | 16.86 | 16.90 | 16.86 | 16.90 | 16.82 | - |
| 17 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.80 | - |
| 16 May 2024 | 16.84 | 16.86 | 16.84 | 16.86 | 16.78 | - |
| 15 May 2024 | 16.78 | 16.84 | 16.78 | 16.84 | 16.76 | - |
| 14 May 2024 | 16.80 | 16.80 | 16.74 | 16.74 | 16.66 | - |
| 13 May 2024 | 16.84 | 16.84 | 16.76 | 16.76 | 16.68 | - |
| 10 May 2024 | 16.86 | 16.86 | 16.84 | 16.84 | 16.76 | - |
| 09 May 2024 | 16.86 | 16.86 | 16.80 | 16.80 | 16.72 | - |
| 08 May 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 07 May 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.66 | - |
| 06 May 2024 | 16.80 | 16.80 | 16.76 | 16.76 | 16.68 | - |
| 03 May 2024 | 16.80 | 16.80 | 16.78 | 16.78 | 16.70 | - |
| 02 May 2024 | 16.84 | 16.84 | 16.76 | 16.76 | 16.68 | - |
| 30 Apr 2024 | 16.84 | 16.84 | 16.76 | 16.76 | 16.68 | - |
| 29 Apr 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 26 Apr 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.68 | - |
| 25 Apr 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.66 | - |
| 24 Apr 2024 | 16.82 | 16.82 | 16.76 | 16.76 | 16.68 | - |
| 23 Apr 2024 | 16.80 | 16.80 | 16.74 | 16.74 | 16.66 | - |
| 22 Apr 2024 | 16.80 | 16.80 | 16.78 | 16.78 | 16.70 | - |
| 19 Apr 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 18 Apr 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 17 Apr 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 16 Apr 2024 | 16.82 | 16.82 | 16.74 | 16.74 | 16.66 | - |
| 15 Apr 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.68 | - |
| 12 Apr 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.66 | - |
| 11 Apr 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.68 | - |
| 10 Apr 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.68 | - |
| 09 Apr 2024 | 16.80 | 16.80 | 16.78 | 16.78 | 16.70 | - |
| 08 Apr 2024 | 16.84 | 16.84 | 16.76 | 16.76 | 16.68 | - |
| 05 Apr 2024 | 16.86 | 16.86 | 16.80 | 16.80 | 16.72 | - |
| 04 Apr 2024 | 16.78 | 16.82 | 16.78 | 16.82 | 16.74 | - |
| 03 Apr 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.66 | - |
| 02 Apr 2024 | 16.76 | 16.76 | 16.72 | 16.72 | 16.64 | - |
| 28 Mar 2024 | 16.92 | 16.92 | 16.74 | 16.74 | 16.66 | - |
| 27 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.70 | - |
| 26 Mar 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.66 | - |
| 25 Mar 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.68 | - |
| 22 Mar 2024 | 16.82 | 16.82 | 16.80 | 16.80 | 16.72 | - |
| 21 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.70 | - |
| 20 Mar 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 16.64 | - |
| 19 Mar 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 18 Mar 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.66 | - |
| 15 Mar 2024 | 16.82 | 16.82 | 16.74 | 16.74 | 16.66 | - |
| 14 Mar 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.66 | - |
| 13 Mar 2024 | 16.84 | 16.84 | 16.74 | 16.74 | 16.66 | - |
| 12 Mar 2024 | 16.82 | 16.82 | 16.74 | 16.74 | 16.66 | - |
| 11 Mar 2024 | 16.80 | 16.80 | 16.74 | 16.74 | 16.66 | - |
| 08 Mar 2024 | 16.80 | 16.80 | 16.76 | 16.76 | 16.68 | - |
| 07 Mar 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 06 Mar 2024 | 16.78 | 16.78 | 16.50 | 16.76 | 16.68 | 40 |
| 05 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.68 | - |
| 04 Mar 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.68 | - |
| 01 Mar 2024 | 16.82 | 16.88 | 16.82 | 16.88 | 16.80 | - |
| 29 Feb 2024 | 16.76 | 16.78 | 16.76 | 16.78 | 16.70 | - |
| 28 Feb 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 27 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | - |
| 26 Feb 2024 | 16.80 | 16.80 | 16.78 | 16.78 | 16.70 | - |
| 23 Feb 2024 | 17.08 | 17.08 | 16.78 | 16.78 | 16.70 | - |
| 22 Feb 2024 | 16.84 | 16.84 | 16.74 | 16.74 | 16.66 | - |
| 21 Feb 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.68 | - |
| 20 Feb 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 19 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | - |
| 16 Feb 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 15 Feb 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| 14 Feb 2024 | 16.80 | 16.80 | 16.72 | 16.72 | 16.64 | - |
| 13 Feb 2024 | 16.84 | 16.84 | 16.74 | 16.74 | 16.66 | - |
| 12 Feb 2024 | 16.82 | 16.82 | 16.76 | 16.76 | 16.68 | - |
| 09 Feb 2024 | 16.76 | 16.78 | 16.76 | 16.78 | 16.70 | - |
| 08 Feb 2024 | 16.76 | 16.76 | 16.74 | 16.74 | 16.66 | - |
| *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.