Hamburger Hafen und Logistik AG HHFA
XETR · Germany · Transportation
€21.600.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.60 | 0.00% | €21.60 | €21.60 | €21.40 | 993 |
| 2026-09-30 | €21.60 | +0.47% | €21.50 | €21.60 | €21.50 | 12 |
| 2026-09-29 | €21.50 | 0.00% | €21.50 | €21.60 | €21.40 | 118 |
| 2026-09-28 | €21.50 | 0.00% | €21.40 | €21.60 | €21.40 | 441 |
| 2026-09-25 | €21.50 | 0.00% | €21.60 | €21.60 | €21.40 | 3.85K |
| 2026-09-24 | €21.50 | +0.47% | €21.60 | €21.70 | €21.40 | 349 |
| 2026-09-23 | €21.40 | -0.47% | €21.60 | €21.60 | €21.40 | 54 |
| 2026-09-22 | €21.50 | -0.46% | €21.60 | €21.60 | €21.40 | 4.48K |
| 2026-09-21 | €21.60 | 0.00% | €21.40 | €21.60 | €21.40 | 120 |
| 2026-09-18 | €21.60 | -0.46% | €21.60 | €21.60 | €21.50 | 14 |
| 2026-09-17 | €21.70 | +0.93% | €21.60 | €21.70 | €21.40 | 464 |
| 2026-09-16 | €21.50 | 0.00% | €21.50 | €21.70 | €21.40 | 1.03K |
| 2026-09-15 | €21.50 | +0.47% | €21.70 | €21.70 | €21.40 | 1.84K |
| 2026-09-14 | €21.40 | -0.47% | €21.50 | €21.70 | €21.40 | 2.24K |
| 2026-09-11 | €21.50 | 0.00% | €21.40 | €21.60 | €21.40 | 1.95K |
| 2026-09-10 | €21.50 | +0.47% | €21.50 | €21.60 | €21.50 | 298 |
| 2026-09-09 | €21.40 | 0.00% | €21.60 | €21.60 | €21.40 | 200 |
| 2026-09-08 | €21.40 | -0.47% | €21.50 | €21.60 | €21.40 | 529 |
| 2026-09-07 | €21.50 | +0.47% | €21.70 | €21.70 | €21.50 | 642 |
| 2026-09-04 | €21.40 | -0.93% | €21.50 | €21.50 | €21.40 | 1.76K |
| 2026-09-03 | €21.60 | 0.00% | €21.60 | €21.70 | €21.50 | 281 |
| 2026-09-02 | €21.60 | 0.00% | €21.50 | €21.60 | €21.50 | 724 |
| 2026-09-01 | €21.60 | 0.00% | €21.60 | €21.60 | €21.50 | 1.20K |
| 2026-08-31 | €21.60 | 0.00% | €21.50 | €21.60 | €21.50 | 503 |
| 2026-08-28 | €21.60 | -0.46% | €21.50 | €21.60 | €21.50 | 1.29K |
| 2026-08-27 | €21.70 | +0.46% | €21.50 | €21.70 | €21.50 | 4.54K |
| 2026-08-26 | €21.60 | 0.00% | €21.50 | €21.70 | €21.50 | 2.00K |
| 2026-08-25 | €21.60 | -0.46% | €21.50 | €21.70 | €21.50 | 1.79K |
| 2026-08-24 | €21.70 | +0.46% | €21.50 | €21.70 | €21.50 | 40 |
| 2026-08-21 | €21.60 | +0.47% | €21.50 | €21.70 | €21.50 | 2.65K |
| 2026-08-20 | €21.50 | -0.46% | €21.60 | €21.70 | €21.50 | 3.96K |
| 2026-08-19 | €21.60 | -0.46% | €21.50 | €21.70 | €21.50 | 2.21K |
| 2026-08-18 | €21.70 | 0.00% | €21.70 | €21.70 | €21.50 | 4.31K |
| 2026-08-17 | €21.70 | +0.46% | €21.70 | €21.70 | €21.70 | 935 |
| 2026-08-14 | €21.60 | +0.47% | €21.60 | €21.70 | €21.50 | 991 |
| 2026-08-13 | €21.50 | -1.38% | €21.60 | €21.80 | €21.50 | 11.46K |
| 2026-08-12 | €21.80 | +0.46% | €21.50 | €21.80 | €21.50 | 378 |
| 2026-08-11 | €21.70 | -0.46% | €21.80 | €21.80 | €21.50 | 1.38K |
| 2026-08-10 | €21.80 | +0.46% | €21.60 | €21.90 | €21.60 | 3.92K |
| 2026-08-07 | €21.70 | +0.46% | €21.70 | €21.70 | €21.60 | 2.07K |
| 2026-08-06 | €21.60 | -0.46% | €21.60 | €21.80 | €21.60 | 4.23K |
| 2026-08-05 | €21.70 | +0.46% | €21.50 | €21.80 | €21.50 | 8.89K |
| 2026-08-04 | €21.60 | 0.00% | €21.70 | €21.70 | €21.50 | 661 |
| 2026-08-03 | €21.60 | 0.00% | €21.70 | €21.70 | €21.60 | 36 |
| 2026-07-31 | €21.60 | 0.00% | €21.60 | €21.70 | €21.60 | 4.56K |
| 2026-07-30 | €21.60 | -0.46% | €21.80 | €21.80 | €21.50 | 1.41K |
| 2026-07-29 | €21.70 | 0.00% | €21.80 | €21.80 | €21.70 | 42 |
| 2026-07-28 | €21.70 | 0.00% | €21.80 | €21.80 | €21.50 | 374 |
| 2026-07-27 | €21.70 | +0.46% | €21.60 | €21.80 | €21.50 | 1.97K |
| 2026-07-24 | €21.60 | -0.46% | €21.60 | €21.60 | €21.60 | 1.29K |
| 2026-07-23 | €21.70 | 0.00% | €21.60 | €21.70 | €21.60 | 19.52K |
| 2026-07-22 | €21.70 | -0.46% | €21.60 | €21.80 | €21.60 | 582 |
| 2026-07-21 | €21.80 | +0.93% | €21.70 | €22.00 | €21.70 | 7.09K |
| 2026-07-20 | €21.60 | -0.46% | €21.50 | €21.60 | €21.50 | 440 |
| 2026-07-17 | €21.70 | 0.00% | €21.70 | €21.70 | €21.50 | 1.54K |
| 2026-07-16 | €21.70 | +0.46% | €21.70 | €21.80 | €21.60 | 349 |
| 2026-07-15 | €21.60 | -0.46% | €21.80 | €21.80 | €21.60 | 3.46K |
| 2026-07-14 | €21.70 | -0.46% | €21.70 | €21.70 | €21.70 | 35.77K |
| 2026-07-13 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 1.30K |
| 2026-07-10 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 16.92K |
| 2026-07-09 | €21.80 | +0.46% | €21.80 | €21.80 | €21.70 | 1.11K |
| 2026-07-08 | €21.70 | -0.46% | €21.80 | €21.80 | €21.70 | 1.88K |
| 2026-07-07 | €21.80 | 0.00% | €21.90 | €21.90 | €21.70 | 4.84K |
| 2026-07-06 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 96 |
| 2026-07-03 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 937 |
| 2026-07-02 | €21.80 | 0.00% | €21.80 | €21.80 | €21.70 | 353 |
| 2026-07-01 | €21.80 | 0.00% | €21.90 | €21.90 | €21.70 | 1.72K |
| 2026-06-30 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 233 |
| 2026-06-29 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 6.33K |
| 2026-06-26 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 3.85K |
| 2026-06-25 | €21.80 | +0.46% | €21.90 | €21.90 | €21.70 | 664 |
| 2026-06-24 | €21.70 | -0.46% | €21.70 | €21.90 | €21.70 | 1.60K |
| 2026-06-23 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 814 |
| 2026-06-22 | €21.80 | 0.00% | €21.70 | €21.80 | €21.70 | 3.29K |
| 2026-06-19 | €21.80 | -0.46% | €21.80 | €21.80 | €21.80 | 136 |
| 2026-06-18 | €21.90 | 0.00% | €21.70 | €21.90 | €21.70 | 137 |
| 2026-06-17 | €21.90 | +0.46% | €21.70 | €21.90 | €21.70 | 2.11K |
| 2026-06-16 | €21.80 | -0.46% | €21.80 | €22.00 | €21.80 | 5.02K |
| 2026-06-15 | €21.90 | +0.46% | €21.80 | €21.90 | €21.80 | 4.44K |
| 2026-06-12 | €21.80 | -0.91% | €22.00 | €22.00 | €21.80 | 4.67K |
| 2026-06-11 | €22.00 | +1.38% | €21.70 | €22.40 | €21.70 | 42.89K |
| 2026-06-10 | €21.70 | 0.00% | €21.60 | €21.70 | €21.60 | 4.99K |
| 2026-06-09 | €21.70 | 0.00% | €21.60 | €21.80 | €21.60 | 11.73K |
| 2026-06-08 | €21.70 | 0.00% | €21.80 | €21.80 | €21.60 | 764 |
| 2026-06-05 | €21.70 | 0.00% | €21.80 | €21.80 | €21.60 | 7.31K |
| 2026-06-04 | €21.70 | +0.46% | €21.60 | €21.70 | €21.60 | 620 |
| 2026-06-03 | €21.60 | -0.92% | €21.60 | €21.60 | €21.60 | 946 |
| 2026-06-02 | €21.80 | +0.46% | €21.70 | €21.80 | €21.60 | 1.46K |
| 2026-06-01 | €21.70 | +0.46% | €21.60 | €21.80 | €21.60 | 1.16K |
| 2026-05-29 | €21.60 | -0.46% | €21.80 | €21.80 | €21.60 | 263 |