UK markets open in 2 hours 48 minutes

Hamburger Hafen und Logistik Aktiengesellschaft (HHFA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.74-0.08 (-0.48%)
At close: 05:36PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202416.7416.7816.7016.7416.7450,635
06 May 202416.7616.8216.7416.8216.824,348
03 May 202416.7416.8216.7416.8216.8210,178
02 May 202416.7616.8416.7416.8216.824,277
30 Apr 202416.9016.9016.7616.8216.825,800
29 Apr 202416.7416.8216.7216.8216.828,355
26 Apr 202416.7416.7816.7416.7416.74882
25 Apr 202416.7816.7816.7416.7416.74531
24 Apr 202416.7616.8216.7416.7416.745,893
23 Apr 202416.8216.8416.7416.7416.741,542
22 Apr 202416.8816.8816.7416.8216.826,418
19 Apr 202416.7216.9816.7216.9816.9814,706
18 Apr 202416.7616.7616.7416.7616.761,364
17 Apr 202416.7216.7816.7216.7616.761,658
16 Apr 202416.8216.8216.7216.7216.729,041
15 Apr 202416.7416.8016.7416.8016.809,572
12 Apr 202416.7616.7816.7416.7416.74594
11 Apr 202416.7616.7816.7216.7416.7410,696
10 Apr 202416.7416.7816.7416.7816.781,371
09 Apr 202416.7416.8216.7416.8016.804,661
08 Apr 202416.7616.8416.7616.7616.763,313
05 Apr 202416.7616.8816.7616.8416.8417,492
04 Apr 202416.7416.9616.7416.9616.9611,702
03 Apr 202416.7416.8016.7416.8016.806,915
02 Apr 202416.7216.7616.7216.7416.7425,970
28 Mar 202416.7616.9016.7216.7216.7215,426
27 Mar 202416.7416.8016.7216.8016.8015,519
26 Mar 202416.7416.7816.7216.7816.7812,167
25 Mar 202416.7616.8016.7416.7416.743,204
22 Mar 202416.7216.8416.7216.7816.7820,481
21 Mar 202416.7616.8016.7216.8016.809,153
20 Mar 202416.7216.7616.7216.7216.7211,196
19 Mar 202416.7616.7616.7216.7616.761,394
18 Mar 202416.7416.8016.7416.7616.762,049
15 Mar 202416.7216.7616.7216.7416.7413,185
14 Mar 202416.7416.7816.7216.7216.726,799
13 Mar 202416.7416.7616.7216.7216.726,145
12 Mar 202416.7416.8816.7216.7216.7219,497
11 Mar 202416.7616.7616.7016.7416.7427,335
08 Mar 202416.7416.7816.7416.7616.761,834
07 Mar 202416.7416.7616.7216.7616.764,366
06 Mar 202416.7416.8216.7216.7416.746,375
05 Mar 202416.7416.7816.7216.7816.7816,651
04 Mar 202416.7216.7816.7216.7616.761,303
01 Mar 202416.7416.8816.7216.8616.868,322
29 Feb 202416.7217.0016.7217.0017.0053,079
28 Feb 202416.7216.7616.7216.7416.746,622
27 Feb 202416.7416.7416.7216.7216.727,869
26 Feb 202416.7416.8216.7216.8216.824,722
23 Feb 202416.7416.8816.7216.8816.886,918
22 Feb 202416.8016.8016.7216.7416.7410,441
21 Feb 202416.7216.8816.7216.8816.887,649
20 Feb 202416.7416.8016.7216.8016.807,967
19 Feb 202416.7216.7416.7216.7216.728,079
16 Feb 202416.7416.7616.7216.7216.728,775
15 Feb 202416.7816.7816.7216.7416.744,741
14 Feb 202416.7416.7616.7016.7416.7424,133
13 Feb 202416.7416.7616.7216.7216.727,906
12 Feb 202416.8016.8616.7416.7816.786,314
09 Feb 202416.7216.9216.7216.9216.9223,658
08 Feb 202416.7616.7616.7216.7416.749,778
07 Feb 202416.7416.7416.7216.7216.72908
06 Feb 202416.7616.7816.7416.7416.746,729
05 Feb 202416.7617.0016.7217.0017.0046,916
02 Feb 202416.7416.8016.7416.8016.806,016
01 Feb 202416.7816.8016.7416.7416.7410,391
31 Jan 202416.7416.7816.7416.7416.747,844
30 Jan 202416.7416.8016.7416.7416.748,231
29 Jan 202416.7416.8216.7216.8216.8218,640
26 Jan 202416.7616.7616.7416.7416.745,354
25 Jan 202416.7416.7816.7416.7816.782,190
24 Jan 202416.7416.7816.7216.7216.729,952
23 Jan 202416.7616.9216.7416.9216.926,459
22 Jan 202416.8016.8016.7216.7616.7613,322
19 Jan 202416.7216.7416.7216.7216.7210,520
18 Jan 202416.7816.7816.7216.7216.726,760
17 Jan 202416.7416.8816.7216.7216.7221,062
16 Jan 202416.7216.7816.7216.7416.7419,982
15 Jan 202416.7616.7616.7216.7216.726,321
12 Jan 202416.7216.7816.7216.7616.7611,534
11 Jan 202416.8016.8016.7216.7416.7419,760
10 Jan 202416.7416.8016.7216.7416.747,615
09 Jan 202416.8616.8616.7416.7416.7410,391
08 Jan 202416.7416.8216.7416.8216.8217,508
05 Jan 202416.7616.8216.7416.7816.787,386
04 Jan 202416.7817.0016.7617.0017.0019,705
03 Jan 202416.7616.7616.7216.7416.7417,854
02 Jan 202416.7816.7816.7216.7216.7217,611
29 Dec 202316.7416.7616.7216.7616.768,949
28 Dec 202316.7216.7416.7016.7416.7410,468
27 Dec 202316.7816.8016.7216.7416.748,040
22 Dec 202316.7416.8016.7416.8016.807,670
21 Dec 202316.7416.7616.7016.7416.7438,776
20 Dec 202316.7616.7816.7416.7416.7419,802
19 Dec 202316.8016.8016.7416.7416.7426,270
18 Dec 202316.7216.7816.7216.7816.7821,625
15 Dec 202316.7216.7816.7216.7416.7457,957
14 Dec 202316.7816.8016.7216.7416.7453,612
13 Dec 202316.7016.8016.7016.8016.8046,438
12 Dec 202316.7416.7816.7216.7416.7464,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...