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
2023-12-29 16.74 16.76 16.72 16.76 0.0M
2023-12-28 16.72 16.74 16.70 16.74 0.0M
2023-12-27 16.78 16.80 16.72 16.74 0.0M
2023-12-22 16.74 16.80 16.74 16.80 0.0M
2023-12-21 16.74 16.76 16.70 16.74 0.0M
2023-12-20 16.76 16.78 16.74 16.74 0.0M
2023-12-19 16.80 16.80 16.74 16.74 0.0M
2023-12-18 16.72 16.78 16.72 16.78 0.0M
2023-12-15 16.72 16.78 16.72 16.74 0.1M
2023-12-14 16.78 16.80 16.72 16.74 0.1M
2023-12-13 16.70 16.80 16.70 16.80 0.0M
2023-12-12 16.74 16.78 16.72 16.74 0.1M
2023-12-11 16.74 16.78 16.72 16.74 0.0M
2023-12-08 16.74 16.78 16.72 16.74 0.0M
2023-12-07 16.70 16.80 16.70 16.72 0.1M
2023-12-06 16.72 16.78 16.70 16.70 0.0M
2023-12-05 16.72 16.82 16.70 16.74 0.0M
2023-12-04 16.74 16.90 16.72 16.74 0.1M
2023-12-01 16.68 16.84 16.68 16.74 0.2M
2023-11-30 16.46 16.74 16.44 16.74 0.3M
2023-11-29 16.36 16.52 16.34 16.42 0.1M
2023-11-28 16.34 16.40 16.34 16.34 0.1M
2023-11-27 16.40 16.40 16.34 16.34 0.0M
2023-11-24 16.36 16.48 16.34 16.34 0.0M
2023-11-23 16.36 16.40 16.32 16.34 0.0M
2023-11-22 16.38 16.42 16.32 16.32 0.1M
2023-11-21 16.36 16.48 16.36 16.38 0.0M
2023-11-20 16.32 16.44 16.32 16.40 0.1M
2023-11-17 16.42 16.50 16.32 16.38 0.1M
2023-11-16 16.40 16.46 16.30 16.46 0.2M
2023-11-15 16.38 16.48 16.36 16.40 0.2M
2023-11-14 16.44 16.48 16.40 16.40 0.0M
2023-11-13 16.40 16.56 16.36 16.56 0.1M
2023-11-10 16.70 16.70 16.44 16.44 0.0M
2023-11-09 16.76 16.76 16.70 16.72 0.5M
2023-11-08 16.74 16.78 16.68 16.74 0.7M
2023-11-07 16.74 16.78 16.74 16.74 0.7M
2023-11-06 16.76 16.78 16.72 16.74 0.3M
2023-11-03 16.76 16.78 16.74 16.74 0.1M
2023-11-02 16.78 16.86 16.74 16.74 0.1M
2023-11-01 16.74 16.80 16.72 16.78 0.2M
2023-10-31 16.76 16.78 16.72 16.74 0.1M
2023-10-30 16.74 16.78 16.74 16.78 0.1M
2023-10-27 16.72 16.78 16.70 16.76 0.2M
2023-10-26 16.70 16.78 16.66 16.76 0.2M
2023-10-25 16.74 16.78 16.70 16.74 0.4M
2023-10-24 16.72 16.76 16.68 16.76 0.1M
2023-10-23 16.48 16.70 16.46 16.70 0.2M
2023-10-20 16.44 16.56 16.44 16.48 0.1M
2023-10-19 16.70 16.70 16.42 16.50 0.1M
2023-10-18 16.72 16.78 16.70 16.74 0.1M
2023-10-17 16.74 16.82 16.46 16.72 0.3M
2023-10-16 16.76 16.78 16.74 16.74 0.2M
2023-10-13 16.76 16.80 16.74 16.74 0.1M
2023-10-12 16.74 16.78 16.74 16.76 0.1M
2023-10-11 16.76 16.82 16.74 16.76 0.1M
2023-10-10 16.76 16.88 16.74 16.78 0.2M
2023-10-09 16.74 16.90 16.74 16.76 0.1M
2023-10-06 16.74 16.80 16.72 16.76 0.2M
2023-10-05 16.76 16.76 16.74 16.74 0.1M
2023-10-04 16.68 16.76 16.68 16.74 0.5M
2023-10-03 16.74 16.78 16.62 16.68 0.3M
2023-10-02 16.86 16.92 16.74 16.74 0.1M
2023-09-29 16.80 16.84 16.74 16.82 0.1M
2023-09-28 16.78 16.84 16.72 16.74 0.3M
2023-09-27 16.80 16.84 16.76 16.78 0.1M
2023-09-26 16.80 16.84 16.78 16.80 0.1M
2023-09-25 16.84 16.90 16.74 16.82 0.2M
2023-09-22 16.74 17.02 16.74 16.88 0.2M
2023-09-21 16.74 16.82 16.66 16.80 0.3M
2023-09-20 17.08 17.18 16.70 16.74 0.3M
2023-09-19 17.26 17.34 17.02 17.14 0.2M
2023-09-18 17.12 17.42 16.96 17.42 0.2M
2023-09-15 17.50 17.64 16.84 17.20 0.4M
2023-09-14 17.10 17.76 16.96 17.62 0.7M
2023-09-13 16.70 17.44 16.64 17.20 2.4M
2023-09-12 11.10 11.64 11.10 11.54 0.0M
2023-09-11 11.20 11.26 10.94 11.10 0.1M
2023-09-08 10.90 11.16 10.78 11.16 0.0M
2023-09-07 10.78 10.90 10.76 10.82 0.1M
2023-09-06 10.20 11.00 10.20 10.80 0.2M
2023-09-05 10.12 10.22 10.12 10.20 0.0M
2023-09-04 10.20 10.30 10.18 10.18 0.0M
2023-09-01 10.14 10.34 10.10 10.24 0.0M
2023-08-31 10.28 10.36 10.12 10.14 0.1M
2023-08-30 10.18 10.30 10.18 10.24 0.0M
2023-08-29 10.12 10.24 10.12 10.20 0.0M
2023-08-28 10.14 10.18 10.04 10.10 0.0M
2023-08-25 10.24 10.24 10.00 10.00 0.0M
2023-08-24 10.60 10.60 10.24 10.24 0.0M
2023-08-23 10.54 10.54 10.32 10.38 0.0M
2023-08-22 10.42 10.60 10.40 10.52 0.0M
2023-08-21 10.40 10.48 10.26 10.38 0.0M
2023-08-18 10.70 10.72 10.34 10.38 0.1M
2023-08-17 10.90 10.98 10.70 10.76 0.0M
2023-08-16 11.24 11.28 10.80 11.00 0.1M
2023-08-15 11.50 11.50 11.14 11.22 0.1M
2023-08-14 11.52 11.56 11.38 11.44 0.0M
2023-08-11 11.56 11.62 11.52 11.58 0.0M
2023-08-10 11.56 11.68 11.56 11.62 0.0M
2023-08-09 11.68 11.80 11.52 11.62 0.0M
2023-08-08 11.60 11.72 11.54 11.70 0.0M
2023-08-07 11.58 11.80 11.58 11.66 0.0M
2023-08-04 11.64 11.92 11.60 11.84 0.0M
2023-08-03 11.72 11.72 11.60 11.66 0.0M
2023-08-02 11.64 11.82 11.58 11.74 0.0M
2023-08-01 12.02 12.02 11.80 11.88 0.0M
2023-07-31 11.60 12.02 11.60 11.96 0.1M
2023-07-28 11.58 11.74 11.42 11.72 0.0M
2023-07-27 11.74 11.76 11.14 11.64 0.1M
2023-07-26 11.68 11.74 11.64 11.70 0.0M
2023-07-25 11.70 11.72 11.60 11.70 0.0M
2023-07-24 11.56 11.70 11.52 11.68 0.0M
2023-07-21 11.46 11.64 11.46 11.58 0.0M
2023-07-20 11.50 11.66 11.48 11.64 0.0M
2023-07-19 11.50 11.60 11.48 11.54 0.0M
2023-07-18 11.46 11.54 11.44 11.48 0.0M
2023-07-17 11.58 11.62 11.40 11.50 0.0M
2023-07-14 11.52 11.64 11.50 11.64 0.0M
2023-07-13 11.64 11.74 11.58 11.64 0.0M
2023-07-12 11.60 11.70 11.46 11.64 0.0M
2023-07-11 11.48 11.56 11.44 11.50 0.0M
2023-07-10 11.50 11.52 11.40 11.46 0.0M
2023-07-07 11.32 11.50 11.24 11.48 0.0M
2023-07-06 11.32 11.36 11.20 11.30 0.0M
2023-07-05 11.48 11.58 11.30 11.38 0.0M
2023-07-04 11.54 11.60 11.44 11.52 0.0M
2023-07-03 11.40 11.62 11.38 11.54 0.0M
2023-06-30 11.40 11.46 11.36 11.36 0.0M
2023-06-29 11.40 11.40 11.24 11.34 0.0M
2023-06-28 11.26 11.50 11.26 11.44 0.0M
2023-06-27 11.40 11.42 11.22 11.36 0.0M
2023-06-26 11.58 11.58 11.32 11.36 0.0M
2023-06-23 11.74 11.74 11.40 11.52 0.0M
2023-06-22 11.72 11.72 11.48 11.60 0.0M
2023-06-21 11.88 11.88 11.60 11.64 0.0M
2023-06-20 11.86 11.90 11.74 11.76 0.0M
2023-06-19 12.02 12.02 11.84 11.86 0.0M
2023-06-16 11.80 12.06 11.80 12.06 0.1M
2023-06-15 12.32 12.58 12.30 12.48 0.1M
2023-06-14 12.56 12.66 12.34 12.34 0.1M
2023-06-13 12.74 12.80 12.64 12.70 0.0M
2023-06-12 12.56 12.70 12.50 12.60 0.0M
2023-06-09 12.38 12.54 12.38 12.52 0.0M
2023-06-08 12.30 12.44 12.30 12.44 0.0M
2023-06-07 12.46 12.52 12.36 12.44 0.0M
2023-06-06 12.50 12.50 12.24 12.48 0.0M
2023-06-05 12.56 12.58 12.46 12.52 0.0M
2023-06-02 12.48 12.56 12.34 12.56 0.0M
2023-06-01 12.38 12.38 12.10 12.24 0.0M
2023-05-31 12.14 12.32 12.08 12.14 0.1M
2023-05-30 12.30 12.34 12.18 12.28 0.0M
2023-05-29 12.30 12.30 12.14 12.22 0.0M
2023-05-26 12.00 12.32 12.00 12.30 0.1M
2023-05-25 12.10 12.10 11.96 12.00 0.0M
2023-05-24 12.16 12.16 12.00 12.02 0.0M
2023-05-23 12.16 12.30 12.14 12.18 0.0M
2023-05-22 12.24 12.24 12.04 12.14 0.0M
2023-05-19 12.24 12.24 12.14 12.14 0.0M
2023-05-18 12.24 12.28 12.12 12.22 0.0M
2023-05-17 12.36 12.40 12.24 12.24 0.0M
2023-05-16 12.38 12.42 12.26 12.38 0.0M
2023-05-15 12.96 12.96 12.28 12.32 0.1M
2023-05-12 12.90 12.90 12.60 12.86 0.1M
2023-05-11 12.98 12.98 12.72 12.82 0.0M
2023-05-10 12.90 12.94 12.84 12.92 0.0M
2023-05-09 12.90 12.90 12.64 12.86 0.0M
2023-05-08 12.60 12.82 12.60 12.82 0.0M
2023-05-05 12.44 12.64 12.42 12.64 0.0M
2023-05-04 12.48 12.52 12.32 12.46 0.0M
2023-05-03 12.46 12.50 12.34 12.50 0.0M
2023-05-02 12.64 12.64 12.38 12.38 0.0M
2023-04-28 12.44 12.62 12.40 12.52 0.0M
2023-04-27 12.60 12.62 12.36 12.42 0.0M
2023-04-26 12.36 12.68 12.20 12.54 0.1M
2023-04-25 12.14 12.60 12.06 12.30 0.1M
2023-04-24 12.22 12.34 12.14 12.22 0.0M
2023-04-21 12.46 12.46 12.24 12.30 0.0M
2023-04-20 12.68 12.72 12.38 12.42 0.0M
2023-04-19 12.64 12.70 12.58 12.60 0.0M
2023-04-18 12.74 12.78 12.54 12.64 0.0M
2023-04-17 12.38 12.74 12.38 12.74 0.1M
2023-04-14 12.14 12.40 12.14 12.40 0.1M
2023-04-13 12.02 12.20 12.00 12.12 0.0M
2023-04-12 11.94 12.10 11.90 12.04 0.0M
2023-04-11 11.50 11.98 11.50 11.94 0.1M
2023-04-06 11.58 12.04 11.58 11.86 0.1M
2023-04-05 11.66 11.66 11.46 11.56 0.0M
2023-04-04 11.72 11.76 11.48 11.52 0.0M
2023-04-03 11.44 11.80 11.42 11.68 0.1M
2023-03-31 11.62 11.72 11.30 11.38 0.7M
2023-03-30 11.16 11.72 11.16 11.60 0.1M
2023-03-29 11.16 11.30 11.08 11.24 0.0M
2023-03-28 11.26 11.40 11.06 11.14 0.1M
2023-03-27 11.26 11.32 11.12 11.24 0.1M
2023-03-24 11.20 11.34 11.10 11.24 0.1M
2023-03-23 11.30 11.52 10.98 11.24 0.1M
2023-03-22 11.16 11.30 10.98 11.24 0.1M
2023-03-21 11.30 11.36 11.06 11.08 0.1M
2023-03-20 11.66 11.66 11.20 11.24 0.1M
2023-03-17 11.78 12.06 11.74 11.78 0.1M
2023-03-16 11.76 11.82 11.54 11.76 0.0M
2023-03-15 11.98 11.98 11.58 11.66 0.0M
2023-03-14 11.80 12.00 11.70 11.98 0.0M
2023-03-13 11.92 11.92 11.50 11.76 0.0M
2023-03-10 12.08 12.08 11.82 11.98 0.0M
2023-03-09 12.12 12.12 11.92 12.02 0.0M
2023-03-08 12.10 12.12 11.96 12.04 0.0M
2023-03-07 12.10 12.26 12.10 12.22 0.0M
2023-03-06 12.16 12.18 12.06 12.10 0.0M
2023-03-03 11.98 12.30 11.98 12.14 0.0M
2023-03-02 11.90 11.98 11.54 11.90 0.1M
2023-03-01 12.14 12.42 11.92 11.98 0.1M
2023-02-28 12.68 12.68 12.50 12.52 0.0M
2023-02-27 12.54 12.72 12.54 12.62 0.0M
2023-02-24 12.60 12.68 12.44 12.54 0.0M
2023-02-23 12.52 12.72 12.52 12.68 0.0M
2023-02-22 12.70 12.74 12.56 12.56 0.0M
2023-02-21 12.72 12.90 12.72 12.76 0.0M
2023-02-20 12.92 12.92 12.72 12.80 0.0M
2023-02-17 12.76 12.92 12.64 12.88 0.0M
2023-02-16 12.70 12.96 12.70 12.86 0.0M
2023-02-15 12.98 12.98 12.74 12.74 0.0M
2023-02-14 12.94 13.02 12.86 12.88 0.0M
2023-02-13 12.80 12.92 12.70 12.90 0.0M
2023-02-10 12.82 12.94 12.70 12.78 0.0M
2023-02-09 12.86 13.04 12.86 12.90 0.0M
2023-02-08 12.74 12.94 12.74 12.88 0.0M
2023-02-07 12.88 12.88 12.60 12.68 0.1M
2023-02-06 12.78 12.94 12.74 12.80 0.0M
2023-02-03 13.02 13.12 12.86 12.88 0.0M
2023-02-02 13.00 13.20 12.92 13.14 0.0M
2023-02-01 13.08 13.16 12.90 12.94 0.0M
2023-01-31 13.04 13.08 12.90 12.96 0.1M
2023-01-30 13.04 13.24 13.00 13.08 0.0M
2023-01-27 13.00 13.10 12.98 13.02 0.0M
2023-01-26 12.88 13.04 12.86 13.00 0.0M
2023-01-25 12.90 12.94 12.70 12.82 0.0M
2023-01-24 12.94 12.98 12.86 12.90 0.0M
2023-01-23 12.98 13.10 12.88 12.92 0.0M
2023-01-20 12.94 13.02 12.88 12.92 0.0M
2023-01-19 13.18 13.18 12.86 12.90 0.0M
2023-01-18 13.10 13.26 13.06 13.26 0.1M
2023-01-17 13.22 13.30 13.06 13.18 0.0M
2023-01-16 13.22 13.34 13.14 13.22 0.0M
2023-01-13 13.00 13.34 13.00 13.18 0.0M
2023-01-12 12.86 13.08 12.86 12.96 0.0M
2023-01-11 12.98 13.10 12.82 12.88 0.0M
2023-01-10 13.06 13.16 12.92 13.06 0.0M
2023-01-09 12.86 13.10 12.78 12.96 0.0M
2023-01-06 12.70 12.82 12.54 12.80 0.0M
2023-01-05 12.64 12.80 12.60 12.66 0.0M
2023-01-04 12.48 12.78 12.32 12.76 0.1M
2023-01-03 12.20 12.44 12.20 12.40 0.0M
2023-01-02 11.94 12.28 11.94 12.28 0.0M