Hamburger Hafen A-SP

HHFAd
🏛️ germany →
21.10
Last Update: 2025-10-01
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
2021-12-30 20.64 20.64 20.64 20.64 0.0M
2021-12-29 20.44 20.44 20.44 20.44 0.0M
2021-12-28 20.22 20.54 20.22 20.44 0.0M
2021-12-27 20.02 20.02 19.94 19.94 0.0M
2021-12-23 20.06 20.20 20.06 20.18 0.0M
2021-12-22 19.77 19.77 19.77 19.77 0.0M
2021-12-21 19.98 19.98 19.98 19.98 0.0M
2021-12-20 19.32 19.59 19.32 19.59 0.0M
2021-12-17 19.82 19.82 19.82 19.82 0.0M
2021-12-16 19.90 19.91 19.90 19.91 0.0M
2021-12-15 19.67 19.67 19.61 19.61 0.0M
2021-12-14 19.88 19.88 19.88 19.88 0.0M
2021-12-13 19.84 19.84 19.84 19.84 0.0M
2021-12-10 19.90 20.00 19.90 19.92 0.0M
2021-12-09 20.28 20.28 20.18 20.18 0.0M
2021-12-08 20.04 20.04 20.04 20.04 0.0M
2021-12-07 19.67 20.08 19.67 20.08 0.0M
2021-12-06 19.79 19.79 19.20 19.20 0.0M
2021-12-03 19.93 19.93 19.93 19.93 0.0M
2021-12-02 19.70 19.70 19.70 19.70 0.0M
2021-12-01 19.54 19.69 19.54 19.69 0.0M
2021-11-30 19.31 19.51 19.31 19.51 0.0M
2021-11-29 19.52 19.52 19.31 19.32 0.0M
2021-11-26 19.37 19.51 19.30 19.30 0.0M
2021-11-25 19.93 19.93 19.50 19.72 0.0M
2021-11-24 20.04 21.20 20.04 21.20 0.0M
2021-11-23 20.32 20.32 20.20 20.22 0.0M
2021-11-22 20.54 20.56 20.34 20.34 0.0M
2021-11-19 20.70 20.70 20.54 20.54 0.0M
2021-11-18 20.38 20.74 20.38 20.42 0.0M
2021-11-17 20.48 20.48 20.14 20.34 0.0M
2021-11-16 21.02 21.02 20.70 20.70 0.0M
2021-11-15 21.22 21.22 21.02 21.06 0.0M
2021-11-12 20.82 21.60 20.82 21.60 0.0M
2021-11-11 19.87 21.02 19.87 20.88 0.0M
2021-11-10 20.22 20.22 19.82 20.02 0.0M
2021-11-09 20.22 20.22 20.22 20.22 0.0M
2021-11-08 20.06 20.24 20.06 20.18 0.0M
2021-11-05 20.54 20.54 20.14 20.20 0.0M
2021-11-04 20.30 20.50 20.22 20.22 0.0M
2021-11-03 19.85 20.20 19.85 20.20 0.0M
2021-11-02 19.70 20.18 19.70 20.18 0.0M
2021-11-01 19.40 19.80 19.40 19.80 0.0M
2021-10-29 19.19 19.52 19.19 19.52 0.0M
2021-10-28 19.31 19.33 19.27 19.27 0.0M
2021-10-27 19.62 19.68 19.51 19.51 0.0M
2021-10-26 19.84 19.84 19.65 19.65 0.0M
2021-10-25 19.98 19.98 19.98 19.98 0.0M
2021-10-22 19.97 19.97 19.97 19.97 0.0M
2021-10-21 19.84 20.06 19.84 20.06 0.0M
2021-10-20 19.39 20.18 19.39 19.98 0.0M
2021-10-19 19.10 19.58 19.10 19.58 0.0M
2021-10-18 19.13 19.13 19.13 19.13 0.0M
2021-10-15 19.21 19.21 19.21 19.21 0.0M
2021-10-14 19.20 19.31 19.20 19.31 0.0M
2021-10-13 19.02 19.30 19.02 19.16 0.0M
2021-10-12 19.13 19.18 19.12 19.18 0.0M
2021-10-11 19.27 19.27 19.27 19.27 0.0M
2021-10-08 19.12 19.12 19.12 19.12 0.0M
2021-10-07 19.21 19.30 19.21 19.30 0.0M
2021-10-06 19.35 19.41 19.02 19.02 0.0M
2021-10-05 19.28 19.47 19.28 19.47 0.0M
2021-10-04 19.52 19.52 19.47 19.47 0.0M
2021-10-01 19.19 19.34 19.19 19.34 0.0M
2021-09-30 19.37 19.55 19.37 19.55 0.0M
2021-09-29 19.28 19.28 19.28 19.28 0.0M
2021-09-28 19.52 19.52 19.37 19.37 0.0M
2021-09-27 19.95 19.95 19.95 19.95 0.0M
2021-09-24 19.80 19.90 19.80 19.82 0.0M
2021-09-23 19.56 20.04 19.56 19.96 0.0M
2021-09-22 19.35 19.51 19.35 19.51 0.0M
2021-09-21 18.77 19.45 18.77 19.45 0.0M
2021-09-20 19.01 19.01 18.55 18.81 0.0M
2021-09-17 18.96 18.96 18.93 18.93 0.0M
2021-09-16 18.85 18.92 18.85 18.92 0.0M
2021-09-15 18.96 18.96 18.96 18.96 0.0M
2021-09-14 19.18 19.18 19.10 19.10 0.0M
2021-09-13 19.10 19.22 19.10 19.22 0.0M
2021-09-10 19.05 19.41 19.05 19.27 0.0M
2021-09-09 18.80 18.92 18.80 18.92 0.0M
2021-09-08 19.06 19.06 18.85 18.85 0.0M
2021-09-07 19.00 19.00 19.00 19.00 0.0M
2021-09-06 19.11 19.11 18.91 18.91 0.0M
2021-09-03 18.96 19.26 18.96 19.18 0.0M
2021-09-02 18.71 19.06 18.71 19.05 0.0M
2021-09-01 18.76 18.76 18.62 18.72 0.0M
2021-08-31 19.13 19.13 19.13 19.13 0.0M
2021-08-30 18.42 18.96 18.42 18.96 0.0M
2021-08-27 18.43 18.49 18.43 18.49 0.0M
2021-08-26 18.55 18.55 18.47 18.47 0.0M
2021-08-25 18.50 18.50 18.34 18.48 0.0M
2021-08-24 18.45 18.55 18.33 18.33 0.0M
2021-08-23 18.46 18.46 18.45 18.45 0.0M
2021-08-20 18.51 18.51 18.51 18.51 0.0M
2021-08-19 18.74 18.74 18.50 18.52 0.0M
2021-08-18 18.95 18.95 18.77 18.77 0.0M
2021-08-17 19.00 19.00 18.90 18.95 0.0M
2021-08-16 19.40 19.40 19.02 19.02 0.0M
2021-08-13 19.53 19.53 19.18 19.18 0.0M
2021-08-12 20.54 20.54 19.16 19.44 0.0M
2021-08-11 19.98 20.38 19.90 20.36 0.0M
2021-08-10 19.70 19.85 19.70 19.85 0.0M
2021-08-09 19.92 19.92 19.70 19.70 0.0M
2021-08-06 19.93 19.93 19.93 19.93 0.0M
2021-08-05 19.67 19.67 19.67 19.67 0.0M
2021-08-04 19.50 19.74 19.50 19.74 0.0M
2021-08-03 19.80 19.84 19.80 19.84 0.0M
2021-08-02 20.12 20.12 20.12 20.12 0.0M
2021-07-30 19.81 19.87 19.81 19.85 0.0M
2021-07-29 19.88 19.98 19.88 19.98 0.0M
2021-07-28 20.16 20.16 19.89 19.95 0.0M
2021-07-27 20.36 20.36 20.18 20.18 0.0M
2021-07-26 20.24 20.24 20.24 20.24 0.0M
2021-07-23 20.20 20.30 20.20 20.30 0.0M
2021-07-22 20.04 20.04 20.04 20.04 0.0M
2021-07-21 19.87 19.87 19.87 19.87 0.0M
2021-07-20 19.89 19.89 19.89 19.89 0.0M
2021-07-19 20.18 20.18 19.84 19.84 0.0M
2021-07-16 20.50 20.50 20.50 20.50 0.0M
2021-07-15 20.64 20.64 20.46 20.46 0.0M
2021-07-14 20.88 20.88 20.82 20.82 0.0M
2021-07-13 21.02 21.16 21.02 21.16 0.0M
2021-07-12 20.80 21.10 20.80 21.10 0.0M
2021-07-09 20.58 20.94 20.58 20.88 0.0M
2021-07-08 21.02 21.02 21.02 21.02 0.0M
2021-07-07 20.96 20.96 20.90 20.90 0.0M
2021-07-06 21.12 21.14 21.12 21.14 0.0M
2021-07-05 21.30 21.30 21.14 21.14 0.0M
2021-07-02 21.12 21.28 21.06 21.06 0.0M
2021-07-01 21.18 21.18 21.16 21.16 0.0M
2021-06-30 21.26 21.26 21.26 21.26 0.0M
2021-06-29 21.26 21.48 21.26 21.48 0.0M
2021-06-28 21.60 21.60 21.60 21.60 0.0M
2021-06-25 21.54 21.54 21.54 21.54 0.0M
2021-06-24 21.58 21.58 21.48 21.48 0.0M
2021-06-23 21.68 21.68 21.56 21.56 0.0M
2021-06-22 22.08 22.08 21.92 21.92 0.0M
2021-06-21 21.90 22.22 21.90 22.22 0.0M
2021-06-18 21.94 22.22 21.94 22.14 0.0M
2021-06-17 21.94 22.24 21.94 22.04 0.0M
2021-06-16 22.18 22.18 22.18 22.18 0.0M
2021-06-15 22.12 22.24 22.12 22.24 0.0M
2021-06-14 21.68 22.06 21.68 22.06 0.0M
2021-06-11 21.58 21.78 21.58 21.78 0.0M
2021-06-10 22.02 22.08 22.02 22.04 0.0M
2021-06-09 21.90 22.10 21.90 22.10 0.0M
2021-06-08 21.76 21.76 21.76 21.76 0.0M
2021-06-07 21.98 21.98 21.68 21.68 0.0M
2021-06-04 21.88 21.90 21.88 21.90 0.0M
2021-06-03 21.68 21.92 21.68 21.92 0.0M
2021-06-02 21.68 21.86 21.68 21.68 0.0M
2021-06-01 21.50 21.82 21.50 21.82 0.0M
2021-05-31 21.58 21.62 21.56 21.62 0.0M
2021-05-28 21.20 21.48 21.20 21.48 0.0M
2021-05-27 21.38 21.38 21.32 21.34 0.0M
2021-05-26 21.36 21.46 21.28 21.46 0.0M
2021-05-25 21.78 21.78 21.68 21.68 0.0M
2021-05-21 21.60 21.60 21.60 21.60 0.0M
2021-05-20 21.56 21.56 21.56 21.56 0.0M
2021-05-19 21.58 21.58 21.58 21.58 0.0M
2021-05-18 21.50 21.50 21.50 21.50 0.0M
2021-05-17 21.58 21.58 21.28 21.52 0.0M
2021-05-14 21.62 21.68 21.62 21.62 0.0M
2021-05-13 22.30 22.30 21.56 21.56 0.0M
2021-05-12 20.90 22.56 20.90 22.56 0.0M
2021-05-11 21.62 21.62 20.98 21.02 0.0M
2021-05-10 21.36 21.68 21.36 21.68 0.0M
2021-05-07 20.82 21.34 20.82 21.34 0.0M
2021-05-06 20.82 20.82 20.78 20.78 0.0M
2021-05-05 20.60 20.86 20.58 20.86 0.0M
2021-05-04 20.74 20.74 20.38 20.38 0.0M
2021-05-03 20.50 20.68 20.50 20.68 0.0M
2021-04-30 20.30 20.64 20.30 20.64 0.0M
2021-04-29 20.24 20.48 20.22 20.38 0.0M
2021-04-28 20.24 20.24 20.24 20.24 0.0M
2021-04-27 20.24 20.34 20.14 20.34 0.0M
2021-04-26 19.95 20.44 19.95 20.08 0.0M
2021-04-23 19.79 20.04 19.79 20.04 0.0M
2021-04-22 19.67 20.08 19.67 19.99 0.0M
2021-04-21 19.25 19.49 19.25 19.45 0.0M
2021-04-20 19.87 19.87 19.40 19.46 0.0M
2021-04-19 20.04 20.04 20.04 20.04 0.0M
2021-04-16 19.51 20.10 19.51 20.10 0.0M
2021-04-15 19.54 19.71 19.54 19.71 0.0M
2021-04-14 19.39 19.59 19.39 19.57 0.0M
2021-04-13 19.09 19.45 19.09 19.45 0.0M
2021-04-12 19.24 19.27 19.24 19.27 0.0M
2021-04-09 19.02 19.34 19.02 19.34 0.0M
2021-04-08 19.05 19.09 18.85 19.09 0.0M
2021-04-07 19.08 19.08 18.90 18.98 0.0M
2021-04-06 19.34 19.50 18.93 18.93 0.0M
2021-04-01 19.06 19.15 19.06 19.07 0.0M
2021-03-31 19.78 19.78 19.00 19.00 0.0M
2021-03-30 19.60 19.92 19.60 19.92 0.0M
2021-03-29 19.86 19.90 19.50 19.66 0.0M
2021-03-26 19.00 19.46 18.78 19.44 0.0M
2021-03-25 19.80 20.05 18.74 19.02 0.0M
2021-03-24 20.55 21.35 20.55 21.35 0.0M
2021-03-23 21.05 21.05 20.75 20.95 0.0M
2021-03-22 20.95 21.10 20.90 21.10 0.0M
2021-03-19 21.20 21.20 20.80 21.10 0.0M
2021-03-18 21.50 21.60 21.25 21.25 0.0M
2021-03-17 21.30 21.55 21.30 21.45 0.0M
2021-03-16 21.40 21.50 21.40 21.50 0.0M
2021-03-15 21.50 21.50 21.50 21.50 0.0M
2021-03-12 21.35 21.35 21.35 21.35 0.0M
2021-03-11 21.40 21.45 21.25 21.25 0.0M
2021-03-10 20.90 21.60 20.90 21.45 0.0M
2021-03-09 21.30 21.45 21.25 21.25 0.0M
2021-03-08 20.80 21.35 20.80 21.35 0.0M
2021-03-05 21.15 21.30 21.05 21.05 0.0M
2021-03-04 21.20 21.75 21.20 21.50 0.0M
2021-03-03 21.05 21.15 21.05 21.15 0.0M
2021-03-02 21.75 21.75 21.25 21.25 0.0M
2021-03-01 21.20 21.35 21.20 21.35 0.0M
2021-02-26 21.05 21.25 21.05 21.20 0.0M
2021-02-25 21.00 22.30 21.00 21.50 0.0M
2021-02-24 19.76 21.00 19.76 21.00 0.0M
2021-02-23 19.96 19.96 19.74 19.82 0.0M
2021-02-22 20.10 20.40 19.96 20.05 0.0M
2021-02-19 20.00 20.00 20.00 20.00 0.0M
2021-02-18 20.60 20.60 20.40 20.40 0.0M
2021-02-17 20.55 20.65 20.55 20.65 0.0M
2021-02-16 20.75 20.75 20.70 20.70 0.0M
2021-02-15 20.05 20.85 19.94 20.75 0.0M
2021-02-12 20.30 20.35 20.15 20.15 0.0M
2021-02-11 18.70 20.65 18.70 20.35 0.0M
2021-02-10 18.56 18.84 18.56 18.80 0.0M
2021-02-09 18.98 18.98 18.70 18.70 0.0M
2021-02-08 18.62 19.04 18.62 19.04 0.0M
2021-02-05 18.28 18.66 18.28 18.28 0.0M
2021-02-04 18.56 18.62 18.50 18.50 0.0M
2021-02-03 18.48 18.66 18.48 18.52 0.0M
2021-02-02 17.90 18.50 17.90 18.50 0.0M
2021-02-01 18.24 18.24 18.04 18.04 0.0M
2021-01-29 17.78 17.80 17.78 17.80 0.0M
2021-01-28 17.92 18.02 17.76 18.02 0.0M
2021-01-27 18.28 18.28 17.90 17.90 0.0M
2021-01-26 17.90 18.50 17.90 18.50 0.0M
2021-01-25 18.20 18.30 17.60 17.80 0.0M
2021-01-22 18.12 18.18 18.12 18.18 0.0M
2021-01-21 18.08 18.08 18.08 18.08 0.0M
2021-01-20 17.92 18.10 17.92 18.10 0.0M
2021-01-19 17.94 18.00 17.94 17.94 0.0M
2021-01-18 17.90 17.90 17.84 17.84 0.0M
2021-01-15 18.10 18.10 17.92 18.04 0.0M
2021-01-14 18.04 18.20 18.04 18.20 0.0M
2021-01-13 18.14 18.26 18.06 18.20 0.0M
2021-01-12 18.08 18.28 18.08 18.28 0.0M
2021-01-11 19.12 19.22 18.32 18.32 0.0M
2021-01-08 18.38 18.38 18.06 18.32 0.0M
2021-01-07 18.14 18.24 18.14 18.24 0.0M
2021-01-06 18.20 18.24 18.02 18.02 0.0M
2021-01-05 18.06 18.08 18.06 18.08 0.0M
2021-01-04 18.56 18.56 17.96 17.96 0.0M