Hamburger Hafen und Logis... (HHFA.DE)
XETRA: HHFA.DE
· Real-Time Price · USD
18.45
0.20 (1.10%)
At close: Apr 17, 2025, 3:46 PM
HHFA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.05 | 18.45 | 18.05 | 18.45 | n/a | 1.10% | 2,062 |
| Apr 16, 2025 | 18.40 | 18.40 | 18.10 | 18.25 | n/a | -1.08% | 912 |
| Apr 15, 2025 | 18.45 | 18.50 | 18.20 | 18.45 | n/a | 0.27% | 9,253 |
| Apr 14, 2025 | 18.50 | 18.50 | 18.10 | 18.40 | n/a | 0.27% | 4,337 |
| Apr 11, 2025 | 18.60 | 18.60 | 18.30 | 18.35 | n/a | 0.00% | 961 |
| Apr 10, 2025 | 17.80 | 18.80 | 17.80 | 18.35 | n/a | 3.09% | 10,899 |
| Apr 9, 2025 | 17.25 | 17.80 | 17.25 | 17.80 | n/a | 0.85% | 7,136 |
| Apr 8, 2025 | 17.15 | 17.65 | 17.15 | 17.65 | n/a | 4.44% | 6,931 |
| Apr 7, 2025 | 15.20 | 16.90 | 15.20 | 16.90 | n/a | 4.19% | 5,914 |
| Apr 4, 2025 | 17.18 | 17.18 | 15.06 | 16.22 | n/a | -5.48% | 3,222 |
| Apr 3, 2025 | 17.14 | 17.16 | 16.76 | 17.16 | n/a | -1.83% | 5,407 |
| Apr 2, 2025 | 17.26 | 17.48 | 17.00 | 17.48 | n/a | 0.69% | 1,426 |
| Apr 1, 2025 | 17.48 | 17.48 | 17.28 | 17.36 | n/a | -1.03% | 259 |
| Mar 31, 2025 | 17.26 | 17.54 | 17.26 | 17.54 | n/a | 1.62% | 152 |
| Mar 28, 2025 | 17.28 | 17.60 | 17.26 | 17.26 | n/a | -1.37% | 1,256 |
| Mar 27, 2025 | 17.28 | 17.60 | 17.28 | 17.50 | n/a | 0.57% | 2,427 |
| Mar 26, 2025 | 17.34 | 17.68 | 17.34 | 17.40 | n/a | 0.81% | 1,532 |
| Mar 25, 2025 | 17.00 | 17.28 | 17.00 | 17.26 | n/a | 1.53% | 1,586 |
| Mar 24, 2025 | 17.00 | 17.20 | 17.00 | 17.00 | n/a | 0.00% | 2,358 |
| Mar 21, 2025 | 16.82 | 17.10 | 16.82 | 17.00 | n/a | -0.58% | 217 |