Hamburger Hafen und Logistik Aktiengesellschaft (LON:0NBI)
London · Delayed Price · Currency is GBP · Price in EUR 20.90
+0.10 (0.48%)
At close: Sep 5, 2025
LON:0NBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Sep 4, 2025 | 20.90 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Sep 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Sep 2, 2025 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 970 |
| Sep 1, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 325 |
| Aug 29, 2025 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 120 |
| Aug 28, 2025 | 20.90 | 21.20 | 21.10 | 21.10 | 21.10 | - | 1 |
| Aug 27, 2025 | 20.90 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 500 |
| Aug 26, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 362 |
| Aug 25, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | 0.48% | 1 |
| Aug 22, 2025 | 20.80 | 21.00 | 21.00 | 20.90 | 20.90 | 0.97% | 16 |
| Aug 21, 2025 | 20.70 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 26 |
| Aug 20, 2025 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | 1.46% | 228 |
| Aug 19, 2025 | 20.70 | 21.10 | 20.50 | 20.50 | 20.50 | -0.97% | 584 |
| Aug 18, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | - | 224 |
| Aug 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | - |
| Aug 13, 2025 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 0.97% | 160 |
| Aug 12, 2025 | 20.90 | 21.00 | 20.50 | 20.70 | 20.70 | -0.96% | 1,072 |
| Aug 11, 2025 | 20.90 | 20.90 | 20.60 | 20.90 | 20.90 | 0.48% | 1,250 |
| Aug 8, 2025 | 20.50 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Aug 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Aug 6, 2025 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 106 |
| Aug 5, 2025 | 20.60 | 20.90 | 20.30 | 20.50 | 20.50 | -0.97% | 553 |
| Aug 4, 2025 | 20.43 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 551 |
| Aug 1, 2025 | 20.50 | 20.80 | 20.40 | 20.50 | 20.50 | -0.49% | 350 |
| Jul 31, 2025 | 21.20 | 20.60 | 20.60 | 20.60 | 20.60 | -3.29% | 1 |
| Jul 30, 2025 | 20.50 | 22.00 | 21.30 | 21.30 | 21.30 | 3.40% | 280 |
| Jul 29, 2025 | 19.83 | 20.60 | 19.80 | 20.60 | 20.60 | 4.04% | 501 |
| Jul 28, 2025 | 19.73 | 19.80 | 19.70 | 19.80 | 19.80 | 2.06% | 1,387 |
| Jul 25, 2025 | 19.38 | 19.65 | 19.40 | 19.40 | 19.40 | 1.84% | 3 |
| Jul 24, 2025 | 18.90 | 19.05 | 19.05 | 19.05 | 19.05 | 1.06% | 60 |
| Jul 23, 2025 | 18.90 | 18.85 | 18.85 | 18.85 | 18.85 | 0.53% | - |
| Jul 22, 2025 | 18.80 | 18.90 | 18.75 | 18.75 | 18.75 | -0.27% | 315 |
| Jul 21, 2025 | 19.03 | 19.05 | 18.80 | 18.80 | 18.80 | -0.53% | 314 |
| Jul 18, 2025 | 18.80 | 18.90 | 18.90 | 18.90 | 18.90 | 1.34% | 1 |
| Jul 17, 2025 | 18.70 | 18.65 | 18.65 | 18.65 | 18.65 | -0.53% | - |
| Jul 16, 2025 | 18.80 | 18.75 | 18.75 | 18.75 | 18.75 | -0.53% | 296 |
| Jul 15, 2025 | 18.80 | 18.90 | 18.75 | 18.85 | 18.85 | -0.53% | 2 |
| Jul 14, 2025 | 18.90 | 18.95 | 18.95 | 18.95 | 18.95 | -0.52% | 1 |
| Jul 11, 2025 | 18.85 | 19.05 | 18.90 | 19.05 | 19.05 | 0.26% | - |
| Jul 10, 2025 | 18.90 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 12 |
| Jul 9, 2025 | 18.40 | 18.95 | 18.75 | 18.95 | 18.95 | - | 281 |
| Jul 8, 2025 | 18.85 | 18.95 | 18.95 | 18.95 | 18.95 | - | 40 |
| Jul 7, 2025 | 18.85 | 18.95 | 18.95 | 18.95 | 18.95 | 0.80% | - |
| Jul 4, 2025 | 18.95 | 20.20 | 18.80 | 18.80 | 18.80 | 0.27% | 505 |
| Jul 3, 2025 | 18.90 | 19.05 | 18.75 | 18.75 | 18.65 | -1.32% | - |
| Jul 2, 2025 | 18.95 | 19.05 | 19.00 | 19.00 | 18.90 | 0.53% | 2 |
| Jul 1, 2025 | 18.95 | 18.90 | 18.90 | 18.90 | 18.80 | -0.53% | 1 |
| Jun 30, 2025 | 18.90 | 19.05 | 19.00 | 19.00 | 18.90 | 0.53% | 6 |