Hapag Lloyd AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	224.20	234.40	209.80	216.80	131.07	62,601
2021-11-11	216.20	223.60	212.60	220.80	133.49	23,183
2021-11-10	225.80	227.00	212.00	217.00	131.19	35,846
2021-11-09	218.20	230.00	216.20	228.80	138.33	41,010
2021-11-08	215.60	218.80	212.00	218.80	132.28	36,902
2021-11-05	220.40	221.00	208.60	209.40	126.60	39,147
2021-11-04	219.40	222.20	212.60	222.20	134.34	145,569
2021-11-03	204.00	217.20	204.00	216.60	130.95	42,619
2021-11-02	199.90	205.00	193.90	204.00	123.33	42,342
2021-11-01	192.00	204.60	190.70	198.70	120.13	67,403
2021-10-29	186.70	188.80	180.80	185.90	112.39	52,911
2021-10-28	178.80	187.00	176.90	186.40	112.69	28,296
2021-10-27	182.30	184.40	177.80	178.80	108.10	22,031
2021-10-26	184.30	187.20	182.30	183.10	110.70	29,044
2021-10-25	177.20	184.20	176.90	183.50	110.94	29,720
2021-10-22	177.00	177.20	173.20	176.90	106.95	12,314
2021-10-21	174.30	179.00	171.60	177.20	107.13	46,285
2021-10-20	177.90	178.40	173.30	174.50	105.50	22,892
2021-10-19	175.10	179.70	175.10	179.60	108.58	30,110
2021-10-18	174.90	175.60	170.00	175.30	105.98	27,045
2021-10-15	174.40	176.00	167.60	175.10	105.86	42,380
2021-10-14	177.60	179.40	171.70	175.40	106.04	22,721

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.