tiprankstipranks
Hamburger Hafen und Logistik AG (DE:HHFA)
XETRA:HHFA
Germany Market
HHFA
Hamburger Hafen und Logistik
RESEARCH TOOLSreports
Want to see DE:HHFA full AI Analyst Report?

Hamburger Hafen und Logistik (HHFA) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 07, 2026
21.70
21.70
21.50
21.50
21.50
+0.47%
641
0.16
Sep 04, 2026
21.50
21.50
21.40
21.40
21.40
-0.93%
1,760
0.43
Sep 03, 2026
21.60
21.70
21.50
21.60
21.60
0.00%
247
0.06
Sep 02, 2026
21.50
21.60
21.50
21.60
21.60
0.00%
724
0.17
Sep 01, 2026
21.60
21.60
21.50
21.60
21.60
0.00%
1,203
0.29
Aug 31, 2026
21.50
21.60
21.50
21.60
21.60
0.00%
503
0.12
Aug 28, 2026
21.50
21.60
21.50
21.60
21.60
-0.46%
1,286
0.30
Aug 27, 2026
21.50
21.70
21.50
21.70
21.70
+0.46%
4,540
1.09
Aug 26, 2026
21.50
21.70
21.50
21.60
21.60
0.00%
1,998
0.48
Aug 25, 2026
21.50
21.70
21.50
21.60
21.60
-0.46%
1,787
0.43
Aug 24, 2026
21.50
21.70
21.50
21.70
21.70
+0.46%
40
<0.01
Aug 21, 2026
21.50
21.70
21.50
21.60
21.60
+0.47%
2,646
0.64
Aug 20, 2026
21.60
21.70
21.50
21.50
21.50
-0.46%
3,956
0.97
Aug 19, 2026
21.50
21.70
21.50
21.60
21.60
-0.46%
2,214
0.55
Aug 18, 2026
21.70
21.70
21.50
21.70
21.70
0.00%
4,305
1.08
Aug 17, 2026
21.70
21.70
21.70
21.70
21.70
+0.46%
935
0.23
Aug 14, 2026
21.60
21.70
21.50
21.60
21.60
+0.47%
991
0.25
Aug 13, 2026
21.60
21.80
21.50
21.50
21.50
-1.38%
11,457
2.96
Aug 12, 2026
21.50
21.80
21.50
21.80
21.80
+0.46%
378
0.10
Aug 11, 2026
21.80
21.80
21.50
21.70
21.70
-0.46%
581
0.15
Aug 10, 2026
21.60
21.90
21.60
21.80
21.80
+0.46%
3,915
1.02
Aug 07, 2026
21.70
21.70
21.60
21.70
21.70
+0.46%
2,069
0.54
Aug 06, 2026
21.60
21.80
21.60
21.60
21.60
-0.46%
4,231
1.11
Aug 05, 2026
21.50
21.80
21.50
21.70
21.70
+0.46%
8,894
2.36
Aug 04, 2026
21.70
21.70
21.50
21.60
21.60
0.00%
661
0.17
Aug 03, 2026
21.70
21.70
21.60
21.60
21.60
0.00%
36
<0.01
Jul 31, 2026
21.60
21.70
21.60
21.60
21.60
0.00%
4,561
1.14
Jul 30, 2026
21.80
21.80
21.50
21.60
21.60
-0.46%
1,407
0.33
Jul 29, 2026
21.80
21.80
21.70
21.70
21.70
0.00%
42
<0.01
Jul 28, 2026
21.80
21.80
21.50
21.70
21.70
0.00%
374
0.09
Jul 27, 2026
21.60
21.80
21.50
21.70
21.70
+0.46%
1,967
0.45
Jul 24, 2026
21.60
21.60
21.60
21.60
21.60
-0.46%
1,287
0.29
Jul 23, 2026
21.60
21.70
21.60
21.70
21.70
0.00%
19,524
4.72
Jul 22, 2026
21.60
21.80
21.60
21.70
21.70
-0.46%
582
0.14
Jul 21, 2026
21.70
22.00
21.70
21.80
21.80
+0.93%
7,093
1.71
Jul 20, 2026
21.50
21.60
21.50
21.60
21.60
-0.46%
140
0.03
Jul 17, 2026
21.70
21.70
21.50
21.70
21.70
0.00%
1,536
0.32
Jul 16, 2026
21.70
21.80
21.60
21.70
21.70
+0.46%
349
0.07
Jul 15, 2026
21.80
21.80
21.60
21.60
21.60
-0.46%
3,456
0.72
Jul 14, 2026
21.70
21.70
21.70
21.70
21.70
-0.46%
35,767
8.37
Jul 13, 2026
21.70
21.80
21.70
21.80
21.80
0.00%
1,303
0.30
Jul 10, 2026
21.70
21.80
21.70
21.80
21.80
0.00%
16,915
4.20
Jul 09, 2026
21.80
21.80
21.70
21.80
21.80
+0.46%
1,108
0.28
Jul 08, 2026
21.80
21.80
21.70
21.70
21.70
-0.46%
1,883
0.47
Jul 07, 2026
21.90
21.90
21.70
21.80
21.80
0.00%
4,836
1.18
Jul 06, 2026
21.70
21.80
21.70
21.80
21.80
0.00%
96
0.02
Jul 03, 2026
21.70
21.80
21.70
21.80
21.80
0.00%
937
0.23
Jul 02, 2026
21.80
21.80
21.70
21.80
21.80
0.00%
353
0.09
Jul 01, 2026
21.90
21.90
21.70
21.80
21.80
0.00%
1,524
0.38
Jun 30, 2026
21.70
21.80
21.70
21.80
21.80
0.00%
233
0.06
Rows:
50