Hapag-Lloyd AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	142.35	144.00	140.10	141.50	129.72	435
2024-09-04	140.60	144.30	139.50	143.05	131.14	428
2024-09-03	145.60	147.00	139.10	142.85	130.96	1,357
2024-09-02	147.05	148.00	145.10	146.75	134.53	90
2024-08-30	145.60	149.30	145.20	146.95	134.72	120
2024-08-29	145.60	148.30	144.10	145.60	133.48	7,472
2024-08-28	146.35	147.40	143.10	145.40	133.30	116
2024-08-27	150.45	151.00	146.90	147.05	134.81	139
2024-08-23	150.65	153.70	148.50	151.65	139.03	148
2024-08-22	149.70	151.80	148.80	150.45	137.93	94
2024-08-21	147.85	151.20	146.20	150.85	138.29	63
2024-08-20	150.75	152.20	146.90	148.60	136.23	103
2024-08-19	146.05	149.40	145.00	148.60	136.23	187
2024-08-16	152.60	153.30	144.10	146.25	134.08	525
2024-08-15	153.60	155.30	149.80	151.35	138.75	266
2024-08-14	155.65	157.70	148.50	153.60	140.81	583
2024-08-13	159.75	162.30	159.00	159.15	145.90	155
2024-08-12	156.00	163.20	156.00	161.20	147.78	83
2024-08-09	156.00	157.60	152.90	153.80	141.00	132
2024-08-08	156.30	158.30	150.60	156.80	143.75	67
2024-08-07	155.45	158.90	149.10	157.40	144.30	427
2024-08-06	156.20	157.20	150.00	155.35	142.42	384
2024-08-05	151.65	154.60	145.90	153.20	140.45	706
2024-08-02	158.85	160.10	151.00	156.00	143.01	3,266
2024-08-01	163.25	167.00	159.40	160.50	147.14	408
2024-07-31	161.90	164.10	159.50	161.70	148.24	368
2024-07-30	160.80	162.40	155.80	158.45	145.26	7,602
2024-07-29	151.25	163.90	151.00	162.85	149.29	897
2024-07-26	152.90	154.20	149.40	150.55	138.02	161
2024-07-25	153.10	154.60	151.30	152.10	139.44	76
2024-07-24	153.40	154.70	151.50	152.00	139.35	163
2024-07-23	154.45	156.20	152.30	152.30	139.62	146
2024-07-22	153.10	156.00	152.60	155.65	142.69	1,622
2024-07-19	148.90	154.00	146.90	148.00	135.68	592
2024-07-18	152.60	155.90	151.10	153.90	141.09	113
2024-07-17	151.35	154.00	149.30	153.20	140.45	281
2024-07-16	147.75	151.20	146.00	151.05	138.48	294
2024-07-15	148.20	151.30	146.20	148.70	136.32	341
2024-07-12	157.20	158.40	150.00	151.35	138.75	580
2024-07-11	162.95	164.60	155.40	157.80	144.66	416
2024-07-10	165.90	166.60	159.40	162.35	148.84	441
2024-07-09	153.70	155.40	152.10	153.90	141.09	439
2024-07-08	159.55	160.20	152.00	154.15	141.32	892
2024-07-05	175.45	176.00	159.50	162.25	148.74	1,347
2024-07-04	178.35	179.80	172.00	176.40	161.72	274
2024-07-03	180.00	181.10	176.90	179.25	164.33	521
2024-07-02	172.00	180.00	170.30	178.25	163.41	124
2024-07-01	174.05	177.40	171.90	172.90	158.51	125
2024-06-28	172.20	175.37	170.40	172.10	157.77	466
2024-06-27	172.00	172.50	170.50	171.45	157.18	347
2024-06-26	170.90	175.50	170.90	171.25	156.99	487
2024-06-25	170.15	172.90	167.60	170.85	156.63	491
2024-06-24	173.20	176.30	170.90	173.90	159.42	91
2024-06-21	172.30	175.20	170.10	170.95	156.72	12,152
2024-06-20	170.95	175.00	170.10	173.90	159.42	260
2024-06-19	172.10	173.30	169.10	170.05	155.89	10,393
2024-06-18	173.90	175.50	167.50	172.40	158.05	490
2024-06-17	164.30	172.60	163.00	171.85	157.54	615
2024-06-14	167.75	169.20	164.40	164.70	150.99	655
2024-06-13	167.75	169.50	165.10	166.25	152.41	114

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	3.0000 EUR
2025-05-02	8.2000 EUR
2024-05-02	9.2500 EUR
2023-05-04	63.0000 EUR
2022-05-26	35.0000 EUR
2021-05-31	3.5000 EUR
2020-06-08	1.1000 EUR
2019-06-13	0.1500 EUR

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