UK markets close in 7 hours 51 minutes

Hamburger Hafen und Logistik Aktiengesellschaft (0NBI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.67-0.08 (-0.58%)
As of 06:18PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.7516.7816.7816.7816.781
24 Apr 202416.7716.8216.7616.7916.79421
23 Apr 202416.7716.8816.8216.8816.881
22 Apr 202416.8016.8816.7416.7416.743
19 Apr 202416.7516.7516.7516.7516.75-
18 Apr 202416.7316.7616.7216.7616.7651
17 Apr 202416.7516.7216.7216.7216.7210
16 Apr 202416.8016.7616.7416.7616.76575
15 Apr 202416.7516.7816.7416.7816.782,038
12 Apr 202416.7516.7816.7816.7816.78-
11 Apr 202416.7716.7816.7816.7816.7819
10 Apr 202416.7516.7816.7816.7816.7868
09 Apr 202416.7716.7416.7416.7416.748
08 Apr 202416.8016.7616.7616.7616.76-
05 Apr 202416.9016.7616.7616.7616.7610
04 Apr 202416.7716.8016.7816.7816.7829
03 Apr 202416.7516.8016.7416.8016.80115
02 Apr 202416.7516.7816.7216.7616.7679
28 Mar 202416.8016.9616.7416.7516.75677
27 Mar 202416.7516.8216.7216.7416.74509
26 Mar 202416.7516.7816.7616.7616.762
25 Mar 202416.7717.0016.7416.7816.78150
22 Mar 202416.7516.9216.7216.8116.811,577
21 Mar 202416.7316.7616.7216.7416.74180
20 Mar 202416.7316.7616.7216.7516.75536
19 Mar 202416.7316.7616.7616.7616.761,200
18 Mar 202416.7516.7616.7416.7616.76183
15 Mar 202416.7516.9016.7416.7416.741,043
14 Mar 202416.7516.9416.7216.7616.76225
13 Mar 202416.7516.9016.7216.7516.75118
12 Mar 202416.7716.8016.7216.7616.76458
11 Mar 202416.7516.8216.7216.7616.761,317
08 Mar 202416.7716.7616.7616.7616.7681
07 Mar 202416.7316.7816.7616.7616.76209
06 Mar 202416.7316.8016.7416.7416.741,298
05 Mar 202416.7316.8016.7216.7416.74310
04 Mar 202416.8016.7816.7216.7316.7352
01 Mar 202416.7716.9016.7216.8216.82463
29 Feb 202416.7317.0016.7216.7416.741,977
28 Feb 202416.7316.7416.7216.7216.72805
27 Feb 202416.7316.7816.7216.7216.72178
26 Feb 202416.8016.8216.7216.7716.771,311
23 Feb 202416.8016.8416.7216.7816.78911
22 Feb 202416.8216.8416.7516.7816.781,127
21 Feb 202416.7516.8816.7216.7616.761,360
20 Feb 202416.7316.7616.7216.7416.74269
19 Feb 202416.7316.7416.7216.7216.721,062
16 Feb 202416.7516.7616.7216.7616.761,341
15 Feb 202416.7516.7616.7216.7216.72611
14 Feb 202416.8016.7516.7016.7216.722,450
13 Feb 202416.7316.7616.7216.7416.743,698
12 Feb 202416.8016.8616.7416.8616.862,248
09 Feb 202416.7516.8516.7216.7216.721,809
08 Feb 202416.7316.7416.7216.7216.723,270
07 Feb 202416.7716.7616.7616.7616.76429
06 Feb 202416.9416.7416.7416.7416.74817
05 Feb 202416.7716.8216.7416.8016.801,374
02 Feb 202416.7716.7816.7416.7816.78413
01 Feb 202416.7516.8016.7616.8016.801
31 Jan 202416.7716.8016.7416.7416.745,177
30 Jan 202416.7716.8016.7016.7816.782,435
29 Jan 202416.7716.8216.7216.7216.723,927
26 Jan 202416.7716.8016.7416.7416.74834
25 Jan 202416.7716.8016.7416.7416.74327
24 Jan 202416.9016.8016.7216.7416.743,058
23 Jan 202416.7716.9216.7616.7616.761,065
22 Jan 202416.7716.8016.7216.7616.761,393
19 Jan 202416.7516.7816.7216.7216.722,199
18 Jan 202416.7716.9816.7216.7416.744,388
17 Jan 202416.7316.8416.7216.7816.782,388
16 Jan 202416.7316.7816.7216.7216.723,275
15 Jan 202416.7516.7416.7216.7216.721,277
12 Jan 202416.7516.7616.7216.7616.763,249
11 Jan 202416.7716.7616.7416.7416.743,072
10 Jan 202416.8016.8016.7416.8016.802,758
09 Jan 202416.9016.7816.7416.7416.743,453
08 Jan 202416.7716.8216.7416.7916.794,830
05 Jan 202416.8216.8216.7616.7816.782,876
04 Jan 202416.8016.9416.7816.8116.815,553
03 Jan 202416.7516.7416.7216.7416.743,002
02 Jan 202416.7716.8016.7216.7516.751,785
29 Dec 202316.7516.7616.7216.7416.74551
28 Dec 202316.7116.7616.6816.7116.711,470
27 Dec 202316.7516.8016.7416.7416.74846
22 Dec 202316.7516.8016.7416.7416.742,256
21 Dec 202316.7716.7616.7216.7616.768,493
20 Dec 202316.7716.7816.7416.7416.742,195
19 Dec 202316.7516.7816.7416.7616.769,751
18 Dec 202316.7316.7816.7316.7816.783,399
15 Dec 202316.7316.7816.7216.7716.774,005
14 Dec 202316.7516.7916.7216.7316.734,544
13 Dec 202316.7116.7816.7416.7616.761,525
12 Dec 202316.7116.7816.7216.7416.745,804
11 Dec 202316.7516.7816.7216.7816.787,933
08 Dec 202316.8016.7616.7216.7416.743,865
07 Dec 202316.7116.7616.7016.7416.74950
06 Dec 202316.7116.7716.7016.7716.7745,936
05 Dec 202316.7316.8216.7416.8216.824,939
04 Dec 202316.7516.8416.7416.8416.846,196
01 Dec 202316.6316.8216.7016.7416.7479,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...