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
2022-12-30 11.84 11.84 11.84 11.84 0.0M
2022-12-29 11.70 12.00 11.70 12.00 0.0M
2022-12-28 11.80 11.86 11.80 11.86 0.0M
2022-12-27 11.88 11.88 11.88 11.88 0.0M
2022-12-23 11.90 11.90 11.90 11.90 0.0M
2022-12-22 11.74 11.84 11.74 11.84 0.0M
2022-12-21 11.50 11.76 11.50 11.76 0.0M
2022-12-20 11.54 11.60 11.46 11.46 0.0M
2022-12-19 11.48 11.50 11.38 11.50 0.0M
2022-12-16 11.66 11.66 11.66 11.66 0.0M
2022-12-15 11.80 11.80 11.72 11.72 0.0M
2022-12-14 11.82 12.04 11.82 11.88 0.0M
2022-12-13 11.52 11.94 11.52 11.94 0.0M
2022-12-12 11.54 11.54 11.54 11.54 0.0M
2022-12-09 11.60 11.60 11.60 11.60 0.0M
2022-12-08 11.68 11.68 11.54 11.54 0.0M
2022-12-07 12.20 12.20 11.70 11.70 0.0M
2022-12-06 11.70 11.70 11.70 11.70 0.0M
2022-12-05 11.90 11.90 11.90 11.90 0.0M
2022-12-02 11.84 11.92 11.84 11.92 0.0M
2022-12-01 11.68 11.94 11.68 11.94 0.0M
2022-11-30 11.68 11.68 11.54 11.54 0.0M
2022-11-29 11.94 11.94 11.70 11.70 0.0M
2022-11-28 11.96 12.00 11.96 11.96 0.0M
2022-11-25 11.88 11.98 11.88 11.98 0.0M
2022-11-24 11.90 11.90 11.90 11.90 0.0M
2022-11-23 12.08 12.08 11.92 11.92 0.0M
2022-11-22 11.94 11.94 11.94 11.94 0.0M
2022-11-21 12.04 12.04 11.98 12.00 0.0M
2022-11-18 11.96 12.08 11.96 12.08 0.0M
2022-11-17 12.06 12.10 12.06 12.10 0.0M
2022-11-16 12.20 12.20 11.94 11.94 0.0M
2022-11-15 12.44 12.44 12.44 12.44 0.0M
2022-11-14 12.80 12.80 12.66 12.66 0.0M
2022-11-11 12.38 12.66 12.38 12.66 0.0M
2022-11-10 12.04 12.22 12.04 12.22 0.0M
2022-11-09 12.08 12.20 12.08 12.20 0.0M
2022-11-08 12.12 12.18 12.00 12.18 0.0M
2022-11-07 11.80 12.24 11.80 12.24 0.0M
2022-11-04 11.74 11.74 11.74 11.74 0.0M
2022-11-03 11.84 11.84 11.78 11.78 0.0M
2022-11-02 12.04 12.04 12.04 12.04 0.0M
2022-11-01 11.92 12.02 11.92 12.02 0.0M
2022-10-31 12.02 12.02 11.90 11.90 0.0M
2022-10-28 11.94 12.00 11.94 12.00 0.0M
2022-10-27 12.24 12.24 12.24 12.24 0.0M
2022-10-26 12.36 12.36 11.84 12.04 0.0M
2022-10-25 11.56 12.12 11.56 12.12 0.0M
2022-10-24 11.60 11.66 11.54 11.66 0.0M
2022-10-21 11.42 11.54 11.30 11.52 0.0M
2022-10-20 11.30 11.60 11.30 11.60 0.0M
2022-10-19 11.58 11.60 11.58 11.60 0.0M
2022-10-18 11.30 11.46 11.30 11.46 0.0M
2022-10-17 11.12 11.30 11.12 11.30 0.0M
2022-10-14 11.28 11.28 11.28 11.28 0.0M
2022-10-13 10.90 10.90 10.90 10.90 0.0M
2022-10-12 11.04 11.14 11.04 11.14 0.0M
2022-10-11 11.12 11.12 10.98 11.00 0.0M
2022-10-10 10.94 11.18 10.94 11.18 0.0M
2022-10-07 11.12 11.12 11.12 11.12 0.0M
2022-10-06 11.30 11.30 11.30 11.30 0.0M
2022-10-05 11.58 11.58 11.26 11.26 0.0M
2022-10-04 11.46 11.46 11.46 11.46 0.0M
2022-10-03 11.08 11.08 11.08 11.08 0.0M
2022-09-30 11.14 11.40 11.14 11.26 0.0M
2022-09-29 11.40 11.40 11.16 11.16 0.0M
2022-09-28 11.44 11.48 11.44 11.48 0.0M
2022-09-27 11.86 12.02 11.86 12.02 0.0M
2022-09-26 11.34 11.34 11.34 11.34 0.0M
2022-09-23 11.62 11.66 11.60 11.66 0.0M
2022-09-22 11.50 11.70 11.50 11.70 0.0M
2022-09-21 11.74 11.74 11.74 11.74 0.0M
2022-09-20 11.70 11.70 11.70 11.70 0.0M
2022-09-19 11.54 11.54 11.46 11.46 0.0M
2022-09-16 11.70 11.86 11.70 11.86 0.0M
2022-09-15 11.86 11.92 11.86 11.92 0.0M
2022-09-14 12.14 12.14 11.96 11.96 0.0M
2022-09-13 12.58 12.58 12.58 12.58 0.0M
2022-09-12 12.22 12.40 12.22 12.40 0.0M
2022-09-09 11.74 11.74 11.74 11.74 0.0M
2022-09-08 11.94 11.94 11.94 11.94 0.0M
2022-09-07 11.78 11.78 11.78 11.78 0.0M
2022-09-06 11.80 12.00 11.80 12.00 0.0M
2022-09-05 11.74 11.80 11.74 11.80 0.0M
2022-09-02 11.92 11.98 11.92 11.98 0.0M
2022-09-01 12.14 12.14 12.00 12.00 0.0M
2022-08-31 12.32 12.32 12.32 12.32 0.0M
2022-08-30 12.42 12.42 12.22 12.36 0.0M
2022-08-29 12.38 12.38 12.22 12.32 0.0M
2022-08-26 12.68 12.68 12.48 12.52 0.0M
2022-08-25 12.60 12.74 12.60 12.74 0.0M
2022-08-24 12.80 12.80 12.64 12.72 0.0M
2022-08-23 12.72 12.72 12.70 12.70 0.0M
2022-08-22 13.22 13.22 12.72 12.72 0.0M
2022-08-19 13.24 13.24 13.10 13.20 0.0M
2022-08-18 13.32 13.32 13.30 13.32 0.0M
2022-08-17 13.66 13.68 13.22 13.28 0.0M
2022-08-16 13.48 13.48 13.48 13.48 0.0M
2022-08-15 13.64 13.64 13.48 13.48 0.0M
2022-08-12 13.64 13.64 13.56 13.56 0.0M
2022-08-11 13.54 13.54 13.54 13.54 0.0M
2022-08-10 13.80 13.80 13.36 13.36 0.0M
2022-08-09 13.70 13.82 13.58 13.58 0.0M
2022-08-08 14.20 14.20 13.72 13.78 0.0M
2022-08-05 13.90 13.90 13.90 13.90 0.0M
2022-08-04 13.78 13.90 13.78 13.86 0.0M
2022-08-03 13.62 13.62 13.62 13.62 0.0M
2022-08-02 13.50 13.70 13.50 13.70 0.0M
2022-08-01 13.64 13.72 13.64 13.66 0.0M
2022-07-29 13.66 13.66 13.66 13.66 0.0M
2022-07-28 13.62 13.66 13.56 13.56 0.0M
2022-07-27 13.54 13.54 13.40 13.42 0.0M
2022-07-26 13.82 13.82 13.82 13.82 0.0M
2022-07-25 13.82 13.82 13.82 13.82 0.0M
2022-07-22 13.66 13.72 13.64 13.72 0.0M
2022-07-21 13.86 13.86 13.86 13.86 0.0M
2022-07-20 13.92 13.92 13.70 13.70 0.0M
2022-07-19 13.60 13.62 13.60 13.62 0.0M
2022-07-18 13.48 13.72 13.48 13.72 0.0M
2022-07-15 13.24 13.48 13.24 13.48 0.0M
2022-07-14 13.30 13.30 13.30 13.30 0.0M
2022-07-13 13.30 13.32 13.30 13.32 0.0M
2022-07-12 13.50 13.50 13.20 13.30 0.0M
2022-07-11 13.96 13.96 13.66 13.66 0.0M
2022-07-08 13.38 13.80 13.38 13.80 0.0M
2022-07-07 13.26 13.58 13.26 13.58 0.0M
2022-07-06 13.16 13.18 13.08 13.18 0.0M
2022-07-05 13.58 13.58 13.58 13.58 0.0M
2022-07-04 13.66 13.66 13.60 13.64 0.0M
2022-07-01 13.28 13.70 13.28 13.70 0.0M
2022-06-30 13.78 13.78 13.40 13.58 0.0M
2022-06-29 14.16 14.16 14.16 14.16 0.0M
2022-06-28 14.02 14.26 14.02 14.26 0.0M
2022-06-27 14.34 14.36 14.10 14.10 0.0M
2022-06-24 14.10 14.10 14.10 14.10 0.0M
2022-06-23 14.30 14.30 13.96 13.96 0.0M
2022-06-22 14.22 14.22 14.22 14.22 0.0M
2022-06-21 14.22 14.92 14.22 14.92 0.0M
2022-06-20 14.30 14.32 14.20 14.30 0.0M
2022-06-17 14.84 14.84 14.12 14.26 0.0M
2022-06-16 15.44 15.62 14.96 14.96 0.0M
2022-06-15 15.32 15.44 15.32 15.44 0.0M
2022-06-14 15.26 15.26 14.94 14.94 0.0M
2022-06-13 15.38 15.38 15.08 15.08 0.0M
2022-06-10 15.92 15.92 15.38 15.38 0.0M
2022-06-09 16.00 16.02 16.00 16.02 0.0M
2022-06-08 16.20 16.20 16.20 16.20 0.0M
2022-06-07 16.10 16.22 16.10 16.22 0.0M
2022-06-06 16.28 16.28 16.28 16.28 0.0M
2022-06-03 16.24 16.24 16.24 16.24 0.0M
2022-06-02 16.06 16.20 16.06 16.20 0.0M
2022-06-01 16.40 16.40 16.24 16.24 0.0M
2022-05-31 16.44 16.44 16.38 16.38 0.0M
2022-05-30 16.38 16.38 16.38 16.38 0.0M
2022-05-27 16.02 16.02 16.00 16.00 0.0M
2022-05-26 15.64 15.64 15.64 15.64 0.0M
2022-05-25 15.76 15.76 15.76 15.76 0.0M
2022-05-24 16.02 16.02 15.88 15.88 0.0M
2022-05-23 16.28 16.38 16.28 16.38 0.0M
2022-05-20 15.90 16.00 15.90 15.90 0.0M
2022-05-19 15.74 15.74 15.74 15.74 0.0M
2022-05-18 16.26 16.40 16.00 16.00 0.0M
2022-05-17 16.36 16.40 16.36 16.40 0.0M
2022-05-16 16.12 16.12 16.08 16.08 0.0M
2022-05-13 15.52 15.52 15.52 15.52 0.0M
2022-05-12 15.60 15.74 15.12 15.42 0.0M
2022-05-11 15.26 15.42 15.26 15.42 0.0M
2022-05-10 15.28 15.34 15.28 15.34 0.0M
2022-05-09 15.40 15.50 15.26 15.26 0.0M
2022-05-06 15.52 15.52 15.44 15.44 0.0M
2022-05-05 16.04 16.04 15.50 15.68 0.0M
2022-05-04 15.84 15.84 15.84 15.84 0.0M
2022-05-03 16.14 16.14 15.76 15.76 0.0M
2022-05-02 15.52 16.00 15.52 16.00 0.0M
2022-04-29 15.70 15.70 15.70 15.70 0.0M
2022-04-28 15.14 15.14 15.14 15.14 0.0M
2022-04-27 15.26 15.26 15.26 15.26 0.0M
2022-04-26 15.52 15.52 15.42 15.44 0.0M
2022-04-25 15.64 15.64 15.42 15.42 0.0M
2022-04-22 15.72 15.80 15.72 15.78 0.0M
2022-04-21 16.04 16.10 15.90 15.90 0.0M
2022-04-20 15.96 16.12 15.90 16.12 0.0M
2022-04-19 15.88 16.00 15.88 16.00 0.0M
2022-04-14 15.70 15.70 15.70 15.70 0.0M
2022-04-13 15.48 15.54 15.48 15.54 0.0M
2022-04-12 15.20 15.52 15.20 15.52 0.0M
2022-04-11 15.46 15.64 15.44 15.44 0.0M
2022-04-08 15.48 15.48 15.48 15.48 0.0M
2022-04-07 15.28 15.40 15.28 15.40 0.0M
2022-04-06 15.60 15.74 15.28 15.42 0.0M
2022-04-05 15.74 15.74 15.74 15.74 0.0M
2022-04-04 16.02 16.02 16.02 16.02 0.0M
2022-04-01 16.12 16.12 15.98 16.00 0.0M
2022-03-31 16.25 16.28 16.20 16.28 0.0M
2022-03-30 16.55 16.55 16.07 16.07 0.0M
2022-03-29 16.41 16.63 16.41 16.63 0.0M
2022-03-28 16.45 16.71 16.12 16.71 0.0M
2022-03-25 16.72 16.72 16.72 16.72 0.0M
2022-03-24 16.76 16.96 16.66 16.74 0.0M
2022-03-23 16.90 16.90 16.68 16.77 0.0M
2022-03-22 16.70 16.70 16.70 16.70 0.0M
2022-03-21 17.19 17.19 16.23 16.23 0.0M
2022-03-18 16.27 16.27 16.27 16.27 0.0M
2022-03-17 16.50 16.50 16.50 16.50 0.0M
2022-03-16 15.83 16.18 15.83 16.18 0.0M
2022-03-15 16.00 16.24 15.44 15.44 0.0M
2022-03-14 15.99 16.39 15.97 16.39 0.0M
2022-03-11 15.30 15.30 15.30 15.30 0.0M
2022-03-10 15.89 15.89 15.43 15.43 0.0M
2022-03-09 14.82 15.69 14.82 15.69 0.0M
2022-03-08 14.05 14.95 13.90 14.95 0.0M
2022-03-07 14.10 14.23 13.58 14.06 0.0M
2022-03-04 17.12 17.12 13.31 14.10 0.0M
2022-03-03 17.44 17.44 17.44 17.44 0.0M
2022-03-02 17.02 17.22 17.02 17.22 0.0M
2022-03-01 17.54 17.76 17.17 17.17 0.0M
2022-02-28 17.83 17.83 17.34 17.60 0.0M
2022-02-25 16.89 17.89 16.89 17.89 0.0M
2022-02-24 17.36 17.36 16.96 17.12 0.0M
2022-02-23 18.10 18.10 18.10 18.10 0.0M
2022-02-22 17.50 17.98 17.39 17.97 0.0M
2022-02-21 18.90 18.90 18.00 18.00 0.0M
2022-02-18 18.98 18.98 18.72 18.72 0.0M
2022-02-17 19.09 19.09 18.91 19.02 0.0M
2022-02-16 19.48 19.64 19.28 19.38 0.0M
2022-02-15 18.66 18.66 18.66 18.66 0.0M
2022-02-14 18.50 18.88 18.46 18.71 0.0M
2022-02-11 19.14 19.14 19.14 19.14 0.0M
2022-02-10 19.42 19.61 19.42 19.45 0.0M
2022-02-09 18.88 19.52 18.88 19.52 0.0M
2022-02-08 18.97 18.97 18.80 18.80 0.0M
2022-02-07 19.12 19.28 18.98 18.98 0.0M
2022-02-04 19.05 19.05 18.84 18.84 0.0M
2022-02-03 19.02 19.02 18.96 18.96 0.0M
2022-02-02 19.30 19.30 19.05 19.05 0.0M
2022-02-01 19.18 19.18 19.12 19.12 0.0M
2022-01-31 19.26 19.26 19.00 19.00 0.0M
2022-01-28 19.19 19.19 18.90 19.09 0.0M
2022-01-27 19.36 19.36 19.10 19.35 0.0M
2022-01-26 18.96 19.32 18.96 19.32 0.0M
2022-01-25 19.27 19.27 18.88 18.88 0.0M
2022-01-24 19.83 19.83 19.15 19.15 0.0M
2022-01-21 19.83 19.86 19.74 19.74 0.0M
2022-01-20 20.14 20.24 19.91 19.94 0.0M
2022-01-19 19.74 19.74 19.74 19.74 0.0M
2022-01-18 19.96 19.99 19.96 19.99 0.0M
2022-01-17 20.22 20.22 20.22 20.22 0.0M
2022-01-14 20.26 20.32 20.26 20.32 0.0M
2022-01-13 19.81 19.81 19.81 19.81 0.0M
2022-01-12 20.30 20.30 19.88 19.88 0.0M
2022-01-11 20.28 20.30 20.28 20.30 0.0M
2022-01-10 21.10 21.10 21.10 21.10 0.0M
2022-01-07 20.84 20.84 20.84 20.84 0.0M
2022-01-06 20.58 20.92 20.58 20.88 0.0M
2022-01-05 20.90 20.90 20.80 20.80 0.0M
2022-01-04 21.22 21.26 21.06 21.06 0.0M
2022-01-03 20.60 20.82 20.60 20.78 0.0M