U.S. markets closed

Hamburger Hafen und Logistik Aktiengesellschaft (HHFA.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
16.76-0.04 (-0.24%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202416.8017.0016.7616.7616.767,645
18 jul 202416.8616.8616.8016.8016.80920
17 jul 202416.8817.0016.8816.8816.881,489
16 jul 202416.8417.0016.7616.9816.988,575
15 jul 202416.7616.8816.7416.7416.746,779
12 jul 202416.7617.0016.7616.8016.807,443
11 jul 202416.7816.9016.7816.8016.80348
10 jul 202416.7816.8216.7616.8216.82990
09 jul 202416.8817.0616.7616.8616.8612,664
08 jul 202416.8816.8816.7416.8616.86503
05 jul 202416.7416.8816.7416.8416.842,011
04 jul 202416.7816.9616.7616.7616.76611
03 jul 202416.8017.0016.7816.7816.781,641
02 jul 202416.7816.9416.7816.9416.942,485
01 jul 202416.8817.0416.8016.8416.84915
28 jun 202416.7616.8816.7416.8816.883,455
27 jun 202416.7416.7416.7416.7416.74-
26 jun 202416.9016.9016.7416.7416.74963
25 jun 202416.8016.9616.7616.8416.844,431
24 jun 202416.7416.9816.7416.8616.8611,707
21 jun 202416.7416.8016.7416.7416.7411,208
20 jun 202416.7416.8416.7416.7816.783,894
19 jun 202416.7416.9216.7416.8816.881,952
18 jun 202416.7616.8016.7416.7616.762,638
17 jun 202416.8416.8416.7216.7216.722,372
14 jun 202416.7616.9016.7416.7616.7616,795
14 jun 20240.08 Dividendo
13 jun 202417.1017.2816.8016.8016.728,976
12 jun 202417.3417.3417.3017.3017.221,734
11 jun 202417.2217.4817.2217.4817.402,390
10 jun 202416.9617.2816.9617.2817.202,804
07 jun 202416.9417.2416.9417.2417.166,857
06 jun 202417.5617.5616.9417.2017.1215,031
05 jun 202418.1218.3017.4817.7817.7013,269
04 jun 202417.8218.2417.8218.2418.1512,409
03 jun 202418.2018.2017.7618.0017.913,775
31 may 202417.6018.0417.5618.0417.9538,399
30 may 202417.4217.8017.2417.8017.7212,027
29 may 202417.3017.5817.3017.5817.501,173
28 may 202417.2017.5617.1017.4417.368,935
27 may 202417.2217.5416.9817.0216.945,596
24 may 202417.2217.3417.2217.3417.26468
23 may 202417.0017.9016.9217.5817.5019,687
22 may 202416.9417.1016.9417.0416.964,459
21 may 202417.0417.1016.8217.1017.0212,081
20 may 202416.8017.0616.7816.9816.9015,494
17 may 202416.8216.9016.8016.8016.721,740
16 may 202416.8816.9016.7816.9016.8214,997
15 may 202416.8216.9016.7416.8616.7821,873
14 may 202416.7416.8216.7016.8016.72103,522
13 may 202416.8016.8416.7216.8216.7435,670
10 may 202416.7816.9016.7816.8416.763,849
09 may 202416.7616.9016.7616.8416.765,727
08 may 202416.7216.7616.7216.7616.683,263
07 may 202416.7416.7816.7016.7416.6650,635
06 may 202416.7616.8216.7416.8216.744,348
03 may 202416.7416.8216.7416.8216.7410,178
02 may 202416.7616.8416.7416.8216.744,277
30 abr 202416.9016.9016.7616.8216.745,800
29 abr 202416.7416.8216.7216.8216.748,355
26 abr 202416.7416.7816.7416.7416.66882
25 abr 202416.7816.7816.7416.7416.66531
24 abr 202416.7616.8216.7416.7416.665,893
23 abr 202416.8216.8416.7416.7416.661,542
22 abr 202416.8816.8816.7416.8216.746,418
19 abr 202416.7216.9816.7216.9816.9014,706
18 abr 202416.7616.7616.7416.7616.681,364
17 abr 202416.7216.7816.7216.7616.681,658
16 abr 202416.8216.8216.7216.7216.649,041
15 abr 202416.7416.8016.7416.8016.729,572
12 abr 202416.7616.7816.7416.7416.66594
11 abr 202416.7616.7816.7216.7416.6610,696
10 abr 202416.7416.7816.7416.7816.701,371
09 abr 202416.7416.8216.7416.8016.724,661
08 abr 202416.7616.8416.7616.7616.683,313
05 abr 202416.7616.8816.7616.8416.7617,492
04 abr 202416.7416.9616.7416.9616.8811,702
03 abr 202416.7416.8016.7416.8016.726,915
02 abr 202416.7216.7616.7216.7416.6625,970
28 mar 202416.7616.9016.7216.7216.6415,426
27 mar 202416.7416.8016.7216.8016.7215,519
26 mar 202416.7416.7816.7216.7816.7012,167
25 mar 202416.7616.8016.7416.7416.663,204
22 mar 202416.7216.8416.7216.7816.7020,481
21 mar 202416.7616.8016.7216.8016.729,153
20 mar 202416.7216.7616.7216.7216.6411,196
19 mar 202416.7616.7616.7216.7616.681,394
18 mar 202416.7416.8016.7416.7616.682,049
15 mar 202416.7216.7616.7216.7416.6613,185
14 mar 202416.7416.7816.7216.7216.646,799
13 mar 202416.7416.7616.7216.7216.646,145
12 mar 202416.7416.8816.7216.7216.6419,497
11 mar 202416.7616.7616.7016.7416.6627,335
08 mar 202416.7416.7816.7416.7616.681,834
07 mar 202416.7416.7616.7216.7616.684,366
06 mar 202416.7416.8216.7216.7416.666,375
05 mar 202416.7416.7816.7216.7816.7016,651
04 mar 202416.7216.7816.7216.7616.681,303
01 mar 202416.7416.8816.7216.8616.788,322
29 feb 202416.7217.0016.7217.0016.9253,079
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...