Hamburger Hafen A-SP

HHFAd
🏛️ germany →
21.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.00 12.04 11.90 11.90 0.0M
2022-12-29 11.72 11.98 11.66 11.98 0.0M
2022-12-28 11.80 11.86 11.70 11.78 0.0M
2022-12-27 11.82 12.04 11.82 11.88 0.0M
2022-12-23 11.90 11.92 11.76 11.90 0.0M
2022-12-22 11.84 12.02 11.82 11.90 0.0M
2022-12-21 11.56 11.90 11.56 11.82 0.0M
2022-12-20 11.64 11.72 11.50 11.50 0.0M
2022-12-19 11.50 11.78 11.34 11.74 0.1M
2022-12-16 11.86 11.86 11.40 11.40 0.1M
2022-12-15 11.90 12.08 11.70 11.78 0.1M
2022-12-14 11.84 12.10 11.84 11.98 0.1M
2022-12-13 11.52 11.98 11.42 11.90 0.1M
2022-12-12 11.60 11.70 11.50 11.50 0.0M
2022-12-09 11.52 11.76 11.50 11.64 0.0M
2022-12-08 11.64 11.68 11.52 11.52 0.0M
2022-12-07 11.68 11.72 11.62 11.66 0.0M
2022-12-06 11.82 11.86 11.72 11.76 0.0M
2022-12-05 11.86 11.92 11.80 11.84 0.0M
2022-12-02 11.80 11.98 11.76 11.90 0.0M
2022-12-01 11.64 11.94 11.64 11.86 0.0M
2022-11-30 11.72 11.72 11.44 11.62 0.1M
2022-11-29 11.92 11.92 11.64 11.64 0.0M
2022-11-28 11.94 12.02 11.90 11.90 0.0M
2022-11-25 11.90 12.02 11.80 12.02 0.0M
2022-11-24 11.90 12.00 11.80 11.88 0.0M
2022-11-23 11.96 11.98 11.70 11.84 0.0M
2022-11-22 11.90 12.02 11.88 11.96 0.0M
2022-11-21 12.00 12.02 11.92 11.98 0.0M
2022-11-18 12.00 12.02 11.90 11.98 0.0M
2022-11-17 12.04 12.04 11.84 11.98 0.0M
2022-11-16 12.24 12.24 11.88 12.00 0.0M
2022-11-15 12.34 12.34 12.16 12.28 0.0M
2022-11-14 12.38 12.54 12.22 12.26 0.0M
2022-11-11 12.48 12.68 12.44 12.44 0.1M
2022-11-10 12.16 12.60 12.04 12.36 0.1M
2022-11-09 12.20 12.24 12.06 12.12 0.0M
2022-11-08 12.22 12.26 12.00 12.20 0.0M
2022-11-07 11.92 12.24 11.92 12.12 0.0M
2022-11-04 11.80 12.06 11.70 11.88 0.0M
2022-11-03 11.96 11.96 11.56 11.70 0.0M
2022-11-02 12.08 12.14 11.86 11.86 0.1M
2022-11-01 11.96 12.20 11.88 11.98 0.0M
2022-10-31 12.04 12.04 11.84 11.86 0.1M
2022-10-28 11.96 12.10 11.90 12.00 0.0M
2022-10-27 12.14 12.18 11.90 12.04 0.0M
2022-10-26 11.82 12.26 11.68 12.20 0.1M
2022-10-25 11.64 11.88 11.58 11.78 0.0M
2022-10-24 11.50 11.72 11.50 11.58 0.0M
2022-10-21 11.38 11.54 11.24 11.40 0.0M
2022-10-20 11.50 11.54 11.24 11.48 0.0M
2022-10-19 11.30 11.48 11.24 11.42 0.0M
2022-10-18 11.28 11.56 11.28 11.40 0.0M
2022-10-17 11.22 11.40 11.16 11.30 0.0M
2022-10-14 11.16 11.40 11.14 11.16 0.0M
2022-10-13 10.90 11.18 10.78 11.12 0.0M
2022-10-12 11.16 11.18 10.96 10.98 0.0M
2022-10-11 11.02 11.20 10.94 11.12 0.0M
2022-10-10 10.98 11.26 10.96 11.12 0.0M
2022-10-07 11.22 11.24 10.98 11.00 0.0M
2022-10-06 11.18 11.38 11.10 11.14 0.0M
2022-10-05 11.58 11.66 11.14 11.24 0.0M
2022-10-04 11.50 11.68 11.48 11.66 0.0M
2022-10-03 11.06 11.34 11.04 11.30 0.0M
2022-09-30 11.26 11.38 11.08 11.16 0.2M
2022-09-29 11.34 11.34 11.12 11.18 0.0M
2022-09-28 11.40 11.48 11.16 11.36 0.0M
2022-09-27 11.84 12.04 11.50 11.50 0.1M
2022-09-26 11.32 11.84 11.28 11.74 0.1M
2022-09-23 11.56 11.76 11.38 11.38 0.1M
2022-09-22 11.56 11.78 11.52 11.62 0.1M
2022-09-21 11.68 11.74 11.54 11.68 0.1M
2022-09-20 11.70 11.88 11.58 11.78 0.0M
2022-09-19 11.50 11.74 11.36 11.66 0.0M
2022-09-16 11.80 11.80 11.50 11.50 0.1M
2022-09-15 11.98 11.98 11.78 11.78 0.0M
2022-09-14 12.22 12.22 11.82 11.88 0.1M
2022-09-13 12.66 12.66 12.24 12.28 0.0M
2022-09-12 12.22 12.58 12.22 12.54 0.0M
2022-09-09 11.86 12.18 11.86 12.08 0.1M
2022-09-08 11.98 11.98 11.74 11.78 0.0M
2022-09-07 11.76 11.98 11.76 11.90 0.0M
2022-09-06 11.76 12.00 11.76 11.86 0.0M
2022-09-05 12.02 12.02 11.72 11.82 0.0M
2022-09-02 11.90 12.10 11.78 12.06 0.1M
2022-09-01 12.18 12.18 11.78 11.86 0.1M
2022-08-31 12.30 12.30 12.12 12.18 0.0M
2022-08-30 12.24 12.50 12.20 12.28 0.0M
2022-08-29 12.26 12.34 12.12 12.32 0.0M
2022-08-26 12.68 12.68 12.36 12.38 0.0M
2022-08-25 12.64 12.76 12.56 12.60 0.0M
2022-08-24 12.62 12.78 12.40 12.64 0.1M
2022-08-23 12.58 12.80 12.54 12.66 0.1M
2022-08-22 13.02 13.12 12.60 12.64 0.1M
2022-08-19 13.20 13.24 13.04 13.22 0.0M
2022-08-18 13.20 13.42 13.20 13.24 0.0M
2022-08-17 13.66 13.66 13.20 13.26 0.0M
2022-08-16 13.50 13.64 13.38 13.54 0.0M
2022-08-15 13.64 13.82 13.42 13.48 0.0M
2022-08-12 13.56 13.72 13.48 13.58 0.0M
2022-08-11 13.48 13.70 13.48 13.62 0.0M
2022-08-10 13.74 13.74 13.12 13.38 0.1M
2022-08-09 13.84 14.00 13.58 13.68 0.0M
2022-08-08 14.04 14.06 13.68 13.78 0.0M
2022-08-05 13.96 14.06 13.90 13.94 0.0M
2022-08-04 13.82 14.00 13.70 13.90 0.0M
2022-08-03 13.66 13.82 13.64 13.70 0.1M
2022-08-02 13.58 13.62 13.50 13.60 0.0M
2022-08-01 13.70 13.76 13.58 13.60 0.1M
2022-07-29 13.52 13.82 13.52 13.60 0.1M
2022-07-28 13.48 13.72 13.48 13.62 0.0M
2022-07-27 13.52 13.56 13.24 13.48 0.0M
2022-07-26 13.86 13.88 13.42 13.42 0.0M
2022-07-25 13.60 13.90 13.60 13.76 0.0M
2022-07-22 13.72 13.80 13.60 13.60 0.0M
2022-07-21 13.86 13.92 13.58 13.76 0.0M
2022-07-20 13.98 13.98 13.58 13.80 0.0M
2022-07-19 13.70 13.88 13.44 13.86 0.1M
2022-07-18 13.62 13.84 13.58 13.64 0.1M
2022-07-15 13.38 13.52 13.34 13.50 0.0M
2022-07-14 13.46 13.50 13.16 13.30 0.0M
2022-07-13 13.46 13.50 13.22 13.34 0.0M
2022-07-12 13.64 13.64 13.18 13.34 0.0M
2022-07-11 13.62 13.88 13.54 13.54 0.0M
2022-07-08 13.52 13.86 13.42 13.82 0.1M
2022-07-07 13.22 13.44 13.22 13.40 0.0M
2022-07-06 13.12 13.22 13.00 13.10 0.0M
2022-07-05 13.40 13.60 13.00 13.00 0.1M
2022-07-04 13.74 13.74 13.44 13.46 0.0M
2022-07-01 13.54 13.82 13.42 13.66 0.1M
2022-06-30 13.92 13.92 13.36 13.50 0.1M
2022-06-29 14.18 14.18 13.78 13.84 0.0M
2022-06-28 14.18 14.38 14.16 14.18 0.0M
2022-06-27 14.20 14.34 14.04 14.06 0.0M
2022-06-24 14.06 14.16 13.82 14.08 0.1M
2022-06-23 14.20 14.22 13.94 13.96 0.0M
2022-06-22 14.34 14.34 14.06 14.22 0.1M
2022-06-21 14.22 14.44 14.20 14.34 0.0M
2022-06-20 14.36 14.36 14.10 14.10 0.0M
2022-06-17 14.16 14.42 14.04 14.24 0.1M
2022-06-16 15.50 15.52 14.88 15.04 0.1M
2022-06-15 15.32 15.54 15.30 15.50 0.0M
2022-06-14 15.20 15.22 14.90 15.18 0.1M
2022-06-13 15.38 15.38 14.94 15.06 0.1M
2022-06-10 15.88 15.90 15.36 15.48 0.1M
2022-06-09 16.10 16.10 15.86 15.92 0.1M
2022-06-08 16.20 16.24 16.02 16.04 0.0M
2022-06-07 16.28 16.28 16.00 16.14 0.0M
2022-06-06 16.22 16.36 16.20 16.24 0.0M
2022-06-03 16.34 16.40 16.02 16.08 0.0M
2022-06-02 16.20 16.24 15.98 16.18 0.1M
2022-06-01 16.48 16.48 16.00 16.08 0.1M
2022-05-31 16.52 16.60 16.28 16.32 0.1M
2022-05-30 16.04 16.64 16.04 16.54 0.0M
2022-05-27 16.06 16.18 15.96 16.02 0.0M
2022-05-26 15.70 16.06 15.70 16.02 0.0M
2022-05-25 15.64 15.92 15.62 15.70 0.0M
2022-05-24 16.10 16.16 15.60 15.60 0.0M
2022-05-23 16.04 16.20 15.88 16.14 0.0M
2022-05-20 15.76 16.20 15.76 15.90 0.0M
2022-05-19 15.88 15.88 15.62 15.84 0.0M
2022-05-18 16.24 16.28 15.90 16.02 0.0M
2022-05-17 16.40 16.48 16.08 16.24 0.1M
2022-05-16 16.20 16.38 15.92 16.26 0.1M
2022-05-13 15.46 16.20 15.28 16.12 0.1M
2022-05-12 15.66 15.96 15.02 15.24 0.0M
2022-05-11 15.20 15.52 15.18 15.52 0.0M
2022-05-10 15.20 15.40 15.10 15.14 0.0M
2022-05-09 15.54 15.54 15.06 15.08 0.0M
2022-05-06 15.50 15.60 15.34 15.48 0.0M
2022-05-05 16.12 16.28 15.46 15.46 0.0M
2022-05-04 15.72 15.94 15.72 15.80 0.0M
2022-05-03 15.96 16.02 15.70 15.84 0.0M
2022-05-02 15.56 15.86 15.26 15.82 0.0M
2022-04-29 15.72 15.72 15.44 15.52 0.1M
2022-04-28 15.20 15.72 15.20 15.58 0.0M
2022-04-27 15.32 15.40 14.94 15.06 0.1M
2022-04-26 15.26 15.50 15.20 15.20 0.0M
2022-04-25 15.54 15.56 15.26 15.30 0.0M
2022-04-22 15.90 15.92 15.64 15.66 0.0M
2022-04-21 16.14 16.26 15.98 16.02 0.0M
2022-04-20 15.72 16.18 15.72 16.02 0.1M
2022-04-19 15.70 16.06 15.68 15.82 0.0M
2022-04-14 15.62 15.78 15.50 15.78 0.0M
2022-04-13 15.46 15.60 15.38 15.54 0.0M
2022-04-12 15.52 15.64 15.22 15.60 0.0M
2022-04-11 15.58 15.64 15.34 15.52 0.0M
2022-04-08 15.48 15.66 15.32 15.54 0.0M
2022-04-07 15.56 15.56 15.24 15.34 0.1M
2022-04-06 15.68 15.78 15.20 15.42 0.1M
2022-04-05 15.76 15.92 15.60 15.70 0.0M
2022-04-04 15.98 15.98 15.42 15.76 0.0M
2022-04-01 16.12 16.12 15.82 15.92 0.1M
2022-03-31 16.21 16.32 16.08 16.15 0.1M
2022-03-30 16.31 16.31 15.87 16.07 0.1M
2022-03-29 16.26 16.41 15.97 16.37 0.1M
2022-03-28 16.41 16.62 16.02 16.12 0.1M
2022-03-25 16.69 16.69 16.20 16.30 0.1M
2022-03-24 16.92 17.12 16.46 16.75 0.1M
2022-03-23 16.82 16.82 16.55 16.76 0.1M
2022-03-22 16.40 16.86 16.35 16.80 0.1M
2022-03-21 16.82 16.88 16.18 16.45 0.1M
2022-03-18 16.47 16.98 16.34 16.98 0.1M
2022-03-17 16.46 16.52 16.11 16.32 0.0M
2022-03-16 16.00 16.56 15.80 16.31 0.1M
2022-03-15 15.66 15.87 15.22 15.59 0.1M
2022-03-14 16.20 16.43 15.91 16.15 0.1M
2022-03-11 15.19 16.28 15.19 15.98 0.1M
2022-03-10 15.56 15.68 15.23 15.33 0.1M
2022-03-09 15.20 15.71 14.87 15.71 0.2M
2022-03-08 13.80 14.82 13.67 14.68 0.2M
2022-03-07 13.52 14.25 13.26 13.93 0.3M
2022-03-04 17.00 17.00 13.25 13.73 0.6M
2022-03-03 17.67 17.92 17.40 17.45 0.1M
2022-03-02 17.20 17.69 16.79 17.51 0.1M
2022-03-01 17.64 17.87 17.21 17.37 0.1M
2022-02-28 17.48 17.70 17.18 17.69 0.1M
2022-02-25 17.27 17.94 17.17 17.86 0.0M
2022-02-24 17.54 17.60 16.69 17.19 0.1M
2022-02-23 18.28 18.43 17.95 18.04 0.0M
2022-02-22 17.96 18.19 17.69 18.12 0.1M
2022-02-21 18.66 18.71 17.98 18.13 0.0M
2022-02-18 18.83 18.95 18.55 18.61 0.0M
2022-02-17 19.29 19.29 18.85 19.01 0.0M
2022-02-16 19.49 19.88 19.17 19.17 0.0M
2022-02-15 18.83 18.99 18.75 18.98 0.0M
2022-02-14 19.14 19.15 18.40 18.77 0.1M
2022-02-11 19.50 19.50 19.11 19.32 0.0M
2022-02-10 19.55 19.94 19.34 19.45 0.0M
2022-02-09 18.89 19.43 18.89 19.43 0.1M
2022-02-08 18.85 19.03 18.64 18.80 0.0M
2022-02-07 19.00 19.07 18.86 19.02 0.0M
2022-02-04 18.99 19.00 18.70 18.87 0.1M
2022-02-03 19.01 19.13 18.83 19.00 0.0M
2022-02-02 19.24 19.34 19.08 19.12 0.0M
2022-02-01 19.24 19.41 19.03 19.18 0.0M
2022-01-31 19.36 19.36 18.99 19.06 0.0M
2022-01-28 19.14 19.20 18.90 19.20 0.0M
2022-01-27 19.10 19.42 19.02 19.26 0.0M
2022-01-26 19.08 19.33 19.02 19.23 0.0M
2022-01-25 18.86 19.02 18.66 18.91 0.1M
2022-01-24 19.71 19.85 18.85 18.85 0.1M
2022-01-21 19.85 19.85 19.60 19.84 0.0M
2022-01-20 20.20 20.34 19.87 20.04 0.0M
2022-01-19 19.85 20.28 19.79 20.18 0.0M
2022-01-18 20.10 20.10 19.90 20.00 0.0M
2022-01-17 20.44 20.44 19.96 20.22 0.0M
2022-01-14 20.26 20.40 20.12 20.26 0.0M
2022-01-13 19.75 20.46 19.72 20.46 0.0M
2022-01-12 20.26 20.34 19.84 19.90 0.0M
2022-01-11 20.26 20.42 20.22 20.22 0.0M
2022-01-10 20.98 21.00 20.10 20.14 0.0M
2022-01-07 20.76 21.00 20.76 20.94 0.0M
2022-01-06 20.78 21.02 20.62 20.96 0.0M
2022-01-05 21.00 21.30 20.94 20.98 0.0M
2022-01-04 21.20 21.34 20.96 20.98 0.0M
2022-01-03 20.50 21.10 20.50 21.06 0.0M