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
2023-12-29 16.70 16.74 16.70 16.74 0.0M
2023-12-28 16.72 16.72 16.72 16.72 0.0M
2023-12-27 16.72 16.74 16.72 16.74 0.0M
2023-12-22 16.72 16.76 16.72 16.76 0.0M
2023-12-21 16.70 16.76 16.70 16.72 0.0M
2023-12-20 16.68 16.72 16.68 16.72 0.0M
2023-12-19 16.72 16.72 16.72 16.72 0.0M
2023-12-18 16.66 16.66 16.66 16.66 0.0M
2023-12-15 16.66 16.66 16.66 16.66 0.0M
2023-12-14 16.70 16.70 16.68 16.68 0.0M
2023-12-13 16.70 16.80 16.50 16.50 0.0M
2023-12-12 16.66 16.76 16.66 16.68 0.0M
2023-12-11 16.64 16.64 16.64 16.64 0.0M
2023-12-08 16.62 16.66 16.62 16.66 0.0M
2023-12-07 16.60 16.76 16.60 16.72 0.0M
2023-12-06 16.64 16.64 16.64 16.64 0.0M
2023-12-05 16.68 16.74 16.64 16.64 0.0M
2023-12-04 16.60 16.80 16.60 16.66 0.0M
2023-12-01 16.62 16.74 16.62 16.74 0.0M
2023-11-30 16.36 16.36 16.36 16.36 0.0M
2023-11-29 16.26 16.26 16.26 16.26 0.0M
2023-11-28 16.28 16.34 16.28 16.28 0.0M
2023-11-27 16.20 16.36 16.20 16.36 0.0M
2023-11-24 16.24 16.36 16.24 16.36 0.0M
2023-11-23 16.22 16.22 16.22 16.22 0.0M
2023-11-22 16.34 16.36 16.30 16.32 0.0M
2023-11-21 16.30 16.40 16.30 16.38 0.0M
2023-11-20 16.30 16.40 16.30 16.32 0.0M
2023-11-17 16.34 16.50 16.34 16.34 0.0M
2023-11-16 16.36 16.36 16.36 16.36 0.0M
2023-11-15 16.36 16.36 16.36 16.36 0.0M
2023-11-14 16.32 16.46 16.32 16.42 0.0M
2023-11-13 16.34 16.40 16.34 16.40 0.0M
2023-11-10 16.66 16.66 16.52 16.52 0.0M
2023-11-09 16.74 16.74 16.68 16.68 0.0M
2023-11-08 16.70 16.74 16.70 16.74 0.0M
2023-11-07 16.72 16.76 16.72 16.76 0.0M
2023-11-06 16.72 16.76 16.70 16.70 0.0M
2023-11-03 16.76 16.76 16.76 16.76 0.0M
2023-11-02 16.76 16.80 16.76 16.80 0.0M
2023-11-01 16.78 16.78 16.72 16.72 0.0M
2023-10-31 16.72 16.76 16.72 16.76 0.0M
2023-10-30 16.68 16.74 16.68 16.74 0.0M
2023-10-27 16.70 16.70 16.70 16.70 0.0M
2023-10-26 16.58 16.74 16.58 16.74 0.0M
2023-10-25 16.68 16.72 16.68 16.68 0.0M
2023-10-24 16.66 16.66 16.66 16.66 0.0M
2023-10-23 16.46 16.72 16.46 16.72 0.0M
2023-10-20 16.38 16.38 16.38 16.38 0.0M
2023-10-19 16.66 16.66 16.66 16.66 0.0M
2023-10-18 16.70 16.70 16.70 16.70 0.0M
2023-10-17 16.72 16.76 16.52 16.70 0.0M
2023-10-16 16.78 16.78 16.78 16.78 0.0M
2023-10-13 16.72 16.72 16.72 16.72 0.0M
2023-10-12 16.74 16.74 16.70 16.70 0.0M
2023-10-11 16.72 16.78 16.72 16.74 0.0M
2023-10-10 16.74 16.78 16.72 16.78 0.0M
2023-10-09 16.68 16.74 16.66 16.70 0.0M
2023-10-06 16.72 16.72 16.72 16.72 0.0M
2023-10-05 16.72 16.74 16.70 16.74 0.0M
2023-10-04 16.64 16.74 16.64 16.74 0.0M
2023-10-03 16.70 16.76 16.64 16.64 0.0M
2023-10-02 16.76 16.78 16.76 16.78 0.0M
2023-09-29 16.72 16.78 16.72 16.74 0.0M
2023-09-28 16.78 16.78 16.74 16.74 0.0M
2023-09-27 16.76 16.76 16.76 16.76 0.0M
2023-09-26 16.72 16.84 16.72 16.80 0.0M
2023-09-25 16.86 16.86 16.76 16.78 0.0M
2023-09-22 16.74 16.74 16.72 16.72 0.0M
2023-09-21 16.66 16.76 16.66 16.74 0.0M
2023-09-20 17.00 17.04 16.88 16.88 0.0M
2023-09-19 17.18 17.28 17.18 17.18 0.0M
2023-09-18 17.10 17.22 17.00 17.18 0.0M
2023-09-15 17.38 17.52 17.18 17.22 0.0M
2023-09-14 17.06 17.66 17.00 17.48 0.0M
2023-09-13 16.22 17.24 16.22 17.10 0.1M
2023-09-12 11.04 11.66 11.04 11.66 0.0M
2023-09-11 11.04 11.18 11.04 11.18 0.0M
2023-09-08 10.94 11.14 10.94 11.14 0.0M
2023-09-07 10.72 10.88 10.66 10.84 0.0M
2023-09-06 10.14 10.84 10.14 10.50 0.0M
2023-09-05 10.12 10.20 10.12 10.20 0.0M
2023-09-04 10.20 10.28 10.20 10.28 0.0M
2023-09-01 10.14 10.24 10.14 10.24 0.0M
2023-08-31 10.26 10.26 10.18 10.22 0.0M
2023-08-30 10.20 10.20 10.16 10.16 0.0M
2023-08-29 10.06 10.06 10.06 10.06 0.0M
2023-08-28 10.04 10.14 10.04 10.08 0.0M
2023-08-25 10.24 10.24 10.10 10.10 0.0M
2023-08-24 10.42 10.42 10.36 10.36 0.0M
2023-08-23 10.54 10.54 10.54 10.54 0.0M
2023-08-22 10.42 10.58 10.42 10.58 0.0M
2023-08-21 10.64 10.64 10.30 10.46 0.0M
2023-08-18 10.76 10.76 10.76 10.76 0.0M
2023-08-17 10.98 11.00 10.90 10.90 0.0M
2023-08-16 11.20 11.24 11.20 11.24 0.0M
2023-08-15 11.28 11.28 11.28 11.28 0.0M
2023-08-14 11.52 11.52 11.50 11.50 0.0M
2023-08-11 11.54 11.54 11.54 11.54 0.0M
2023-08-10 11.62 11.62 11.62 11.62 0.0M
2023-08-09 11.74 11.74 11.74 11.74 0.0M
2023-08-08 11.56 11.56 11.56 11.56 0.0M
2023-08-07 11.72 11.72 11.72 11.72 0.0M
2023-08-04 11.64 11.66 11.58 11.64 0.0M
2023-08-03 11.66 11.66 11.66 11.66 0.0M
2023-08-02 11.74 11.80 11.74 11.80 0.0M
2023-08-01 11.88 11.88 11.88 11.88 0.0M
2023-07-31 11.64 12.00 11.64 12.00 0.0M
2023-07-28 11.52 11.56 11.52 11.56 0.0M
2023-07-27 11.66 11.66 11.52 11.58 0.0M
2023-07-26 11.62 11.62 11.62 11.62 0.0M
2023-07-25 11.58 11.58 11.58 11.58 0.0M
2023-07-24 11.50 11.50 11.50 11.50 0.0M
2023-07-21 11.54 11.56 11.54 11.56 0.0M
2023-07-20 11.46 11.72 11.46 11.72 0.0M
2023-07-19 11.44 11.58 11.44 11.58 0.0M
2023-07-18 11.44 11.56 11.44 11.56 0.0M
2023-07-17 11.66 11.66 11.46 11.48 0.0M
2023-07-14 11.56 11.60 11.56 11.60 0.0M
2023-07-13 11.56 11.70 11.56 11.70 0.0M
2023-07-12 11.48 11.64 11.46 11.64 0.0M
2023-07-11 11.40 11.50 11.40 11.50 0.0M
2023-07-10 11.42 11.50 11.42 11.50 0.0M
2023-07-07 11.28 11.40 11.28 11.40 0.0M
2023-07-06 11.28 11.28 11.26 11.26 0.0M
2023-07-05 11.50 11.50 11.50 11.50 0.0M
2023-07-04 11.52 11.54 11.48 11.48 0.0M
2023-07-03 11.34 11.58 11.34 11.58 0.0M
2023-06-30 11.32 11.42 11.32 11.42 0.0M
2023-06-29 11.40 11.40 11.34 11.34 0.0M
2023-06-28 11.32 11.34 11.20 11.20 0.0M
2023-06-27 11.42 11.42 11.42 11.42 0.0M
2023-06-26 11.66 11.66 11.66 11.66 0.0M
2023-06-23 11.50 11.50 11.50 11.50 0.0M
2023-06-22 11.60 11.60 11.60 11.60 0.0M
2023-06-21 11.74 11.74 11.70 11.70 0.0M
2023-06-20 11.92 11.92 11.80 11.86 0.0M
2023-06-19 11.96 11.96 11.96 11.96 0.0M
2023-06-16 11.70 11.98 11.70 11.90 0.0M
2023-06-15 12.36 12.50 12.30 12.50 0.0M
2023-06-14 12.72 12.72 12.72 12.72 0.0M
2023-06-13 12.96 12.96 12.78 12.78 0.0M
2023-06-12 12.58 12.92 12.58 12.92 0.0M
2023-06-09 12.38 12.38 12.38 12.38 0.0M
2023-06-08 12.36 12.36 12.36 12.36 0.0M
2023-06-07 12.50 12.50 12.50 12.50 0.0M
2023-06-06 12.44 12.54 12.28 12.28 0.0M
2023-06-05 12.46 12.58 12.46 12.50 0.0M
2023-06-02 12.26 12.44 12.26 12.44 0.0M
2023-06-01 12.22 12.22 12.22 12.22 0.0M
2023-05-31 12.16 12.16 12.10 12.10 0.0M
2023-05-30 12.18 12.18 12.18 12.18 0.0M
2023-05-29 12.24 12.26 12.24 12.26 0.0M
2023-05-26 11.98 11.98 11.98 11.98 0.0M
2023-05-25 12.04 12.04 12.00 12.00 0.0M
2023-05-24 12.16 12.16 12.16 12.16 0.0M
2023-05-23 12.10 12.28 12.10 12.28 0.0M
2023-05-22 12.06 12.08 12.06 12.08 0.0M
2023-05-19 12.18 12.18 12.18 12.18 0.0M
2023-05-18 12.24 12.24 12.24 12.24 0.0M
2023-05-17 12.32 12.32 12.30 12.30 0.0M
2023-05-16 12.28 12.38 12.28 12.38 0.0M
2023-05-15 12.80 12.80 12.38 12.38 0.0M
2023-05-12 12.78 12.78 12.68 12.68 0.0M
2023-05-11 13.04 13.10 13.04 13.10 0.0M
2023-05-10 12.82 12.82 12.82 12.82 0.0M
2023-05-09 12.74 12.74 12.70 12.70 0.0M
2023-05-08 12.58 12.82 12.58 12.82 0.0M
2023-05-05 12.46 12.52 12.46 12.52 0.0M
2023-05-04 12.42 12.48 12.34 12.34 0.0M
2023-05-03 12.52 12.52 12.52 12.52 0.0M
2023-05-02 12.62 12.62 12.40 12.40 0.0M
2023-04-28 12.52 12.52 12.52 12.52 0.0M
2023-04-27 12.46 12.56 12.46 12.50 0.0M
2023-04-26 12.24 12.24 12.24 12.24 0.0M
2023-04-25 12.12 12.54 12.12 12.54 0.0M
2023-04-24 12.18 12.18 12.18 12.18 0.0M
2023-04-21 12.24 12.34 12.24 12.34 0.0M
2023-04-20 12.58 12.58 12.24 12.24 0.0M
2023-04-19 12.46 12.64 12.46 12.60 0.0M
2023-04-18 12.68 12.68 12.50 12.50 0.0M
2023-04-17 12.36 12.58 12.36 12.58 0.0M
2023-04-14 12.16 12.42 12.16 12.42 0.0M
2023-04-13 11.96 12.04 11.96 12.04 0.0M
2023-04-12 11.86 11.86 11.86 11.86 0.0M
2023-04-11 11.98 11.98 11.90 11.90 0.0M
2023-04-06 11.50 11.50 11.50 11.50 0.0M
2023-04-05 11.48 11.56 11.48 11.56 0.0M
2023-04-04 11.76 11.76 11.54 11.60 0.0M
2023-04-03 11.30 11.30 11.30 11.30 0.0M
2023-03-31 11.56 11.56 11.56 11.56 0.0M
2023-03-30 11.26 11.64 11.26 11.64 0.0M
2023-03-29 11.16 11.16 11.16 11.16 0.0M
2023-03-28 11.20 11.20 11.12 11.20 0.0M
2023-03-27 11.32 11.32 11.32 11.32 0.0M
2023-03-24 11.14 11.34 11.14 11.34 0.0M
2023-03-23 11.38 11.48 11.38 11.48 0.0M
2023-03-22 11.24 11.24 11.00 11.20 0.0M
2023-03-21 11.28 11.28 11.28 11.28 0.0M
2023-03-20 11.66 11.66 11.56 11.56 0.0M
2023-03-17 11.90 11.90 11.80 11.90 0.0M
2023-03-16 11.70 11.70 11.60 11.70 0.0M
2023-03-15 11.92 11.92 11.60 11.60 0.0M
2023-03-14 11.68 11.90 11.68 11.90 0.0M
2023-03-13 11.86 11.94 11.72 11.72 0.0M
2023-03-10 11.90 11.92 11.80 11.80 0.0M
2023-03-09 12.00 12.00 11.98 11.98 0.0M
2023-03-08 12.10 12.10 12.10 12.10 0.0M
2023-03-07 12.10 12.10 12.10 12.10 0.0M
2023-03-06 12.14 12.24 12.12 12.24 0.0M
2023-03-03 11.82 11.82 11.82 11.82 0.0M
2023-03-02 11.92 11.94 11.92 11.94 0.0M
2023-03-01 12.54 12.56 12.38 12.38 0.0M
2023-02-28 12.60 12.62 12.56 12.62 0.0M
2023-02-27 12.56 12.56 12.56 12.56 0.0M
2023-02-24 12.66 12.66 12.50 12.50 0.0M
2023-02-23 12.56 12.64 12.56 12.64 0.0M
2023-02-22 12.74 12.74 12.74 12.74 0.0M
2023-02-21 12.80 12.88 12.80 12.88 0.0M
2023-02-20 12.88 12.96 12.88 12.88 0.0M
2023-02-17 12.80 12.80 12.80 12.80 0.0M
2023-02-16 12.76 12.88 12.70 12.76 0.0M
2023-02-15 12.86 12.86 12.86 12.86 0.0M
2023-02-14 12.84 12.84 12.84 12.84 0.0M
2023-02-13 12.74 12.74 12.74 12.74 0.0M
2023-02-10 12.72 12.72 12.72 12.72 0.0M
2023-02-09 13.04 13.04 13.04 13.04 0.0M
2023-02-08 12.82 12.90 12.82 12.90 0.0M
2023-02-07 12.82 12.82 12.70 12.70 0.0M
2023-02-06 12.98 12.98 12.80 12.86 0.0M
2023-02-03 13.02 13.02 13.02 13.02 0.0M
2023-02-02 13.02 13.04 12.98 13.04 0.0M
2023-02-01 12.90 13.10 12.90 13.08 0.0M
2023-01-31 13.04 13.04 12.96 12.98 0.0M
2023-01-30 13.18 13.18 13.18 13.18 0.0M
2023-01-27 13.02 13.02 13.02 13.02 0.0M
2023-01-26 12.86 13.14 12.86 13.14 0.0M
2023-01-25 12.90 12.90 12.90 12.90 0.0M
2023-01-24 12.98 12.98 12.98 12.98 0.0M
2023-01-23 13.02 13.02 12.98 12.98 0.0M
2023-01-20 12.92 12.92 12.92 12.92 0.0M
2023-01-19 13.26 13.26 13.00 13.00 0.0M
2023-01-18 13.26 13.26 13.26 13.26 0.0M
2023-01-17 13.14 13.14 13.08 13.14 0.0M
2023-01-16 13.06 13.06 13.06 13.06 0.0M
2023-01-13 13.06 13.06 13.06 13.06 0.0M
2023-01-12 12.86 12.90 12.86 12.90 0.0M
2023-01-11 13.08 13.08 12.98 12.98 0.0M
2023-01-10 12.82 13.10 12.82 13.10 0.0M
2023-01-09 12.96 13.02 12.92 12.98 0.0M
2023-01-06 12.72 12.76 12.72 12.76 0.0M
2023-01-05 12.62 12.78 12.62 12.70 0.0M
2023-01-04 12.42 12.64 12.42 12.64 0.0M
2023-01-03 12.20 12.40 12.20 12.40 0.0M
2023-01-02 11.96 12.18 11.96 12.18 0.0M