Hapag-Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 162.95 | 169.00 | 161.90 | 167.65 | 153.69 | 332 |
| 2024-06-11 | 175.35 | 177.10 | 162.30 | 163.75 | 150.12 | 3,149 |
| 2024-06-10 | 178.95 | 181.90 | 173.80 | 178.95 | 164.05 | 524 |
| 2024-06-07 | 177.80 | 181.30 | 170.00 | 180.30 | 165.29 | 740 |
| 2024-06-06 | 178.25 | 185.00 | 176.70 | 178.25 | 163.41 | 544 |
| 2024-06-05 | 182.75 | 184.00 | 174.80 | 178.95 | 164.05 | 601 |
| 2024-06-04 | 177.00 | 191.00 | 173.40 | 181.50 | 166.39 | 1,511 |
| 2024-06-03 | 177.80 | 179.30 | 170.90 | 175.05 | 160.48 | 572 |
| 2024-05-31 | 172.20 | 179.00 | 170.90 | 173.90 | 159.42 | 294 |
| 2024-05-30 | 173.80 | 174.90 | 169.60 | 172.00 | 157.68 | 1,484 |
| 2024-05-29 | 170.05 | 175.00 | 168.60 | 171.85 | 157.54 | 1,029 |
| 2024-05-28 | 172.50 | 173.90 | 167.40 | 171.35 | 157.09 | 760 |
| 2024-05-24 | 160.10 | 167.40 | 158.10 | 164.50 | 150.81 | 258 |
| 2024-05-23 | 160.60 | 162.40 | 158.80 | 159.85 | 146.54 | 537 |
| 2024-05-22 | 159.65 | 161.50 | 158.80 | 160.20 | 146.86 | 62 |
| 2024-05-21 | 159.55 | 162.70 | 158.70 | 161.40 | 147.96 | 333 |
| 2024-05-20 | 160.00 | 162.10 | 158.70 | 160.90 | 147.51 | 508 |
| 2024-05-17 | 167.25 | 169.90 | 159.90 | 160.30 | 146.96 | 194 |
| 2024-05-16 | 165.70 | 168.80 | 164.10 | 165.90 | 152.09 | 1,514 |
| 2024-05-15 | 164.50 | 168.00 | 157.70 | 163.15 | 149.57 | 1,147 |
| 2024-05-14 | 162.75 | 164.30 | 158.80 | 162.55 | 149.02 | 235 |
| 2024-05-13 | 168.10 | 169.40 | 163.10 | 165.60 | 151.81 | 408 |
| 2024-05-10 | 159.35 | 170.00 | 153.80 | 166.85 | 152.96 | 12,089 |
| 2024-05-09 | 150.25 | 161.30 | 149.00 | 161.30 | 147.87 | 498 |
| 2024-05-08 | 144.10 | 148.80 | 143.70 | 146.85 | 134.63 | 185 |
| 2024-05-07 | 139.75 | 147.80 | 138.30 | 144.30 | 132.29 | 673 |
| 2024-05-03 | 150.75 | 156.00 | 148.80 | 148.80 | 136.41 | 427 |
| 2024-05-02 | 163.75 | 165.60 | 150.20 | 150.65 | 138.11 | 1,062 |
| 2024-05-01 | 171.25 | 171.25 | 171.25 | 171.25 | 148.51 | 0 |
| 2024-04-30 | 166.65 | 171.90 | 165.40 | 171.25 | 148.51 | 294 |
| 2024-04-29 | 171.35 | 174.80 | 166.90 | 167.15 | 144.96 | 387 |
| 2024-04-26 | 169.50 | 172.80 | 161.70 | 168.10 | 145.78 | 1,649 |
| 2024-04-25 | 175.35 | 179.90 | 168.20 | 169.20 | 146.74 | 1,246 |
| 2024-04-24 | 168.90 | 179.00 | 166.90 | 174.85 | 151.64 | 7,304 |
| 2024-04-23 | 157.30 | 170.00 | 156.20 | 168.20 | 145.87 | 2,048 |
| 2024-04-22 | 152.30 | 158.10 | 149.30 | 157.90 | 136.94 | 887 |
| 2024-04-19 | 143.25 | 150.70 | 142.40 | 150.65 | 130.65 | 216 |
| 2024-04-18 | 146.85 | 146.90 | 143.30 | 144.80 | 125.58 | 1,920 |
| 2024-04-17 | 147.55 | 150.20 | 145.70 | 146.35 | 126.92 | 2,192 |
| 2024-04-16 | 147.25 | 148.80 | 143.80 | 145.80 | 126.44 | 925 |
| 2024-04-15 | 148.10 | 152.00 | 146.80 | 148.00 | 128.35 | 2,846 |
| 2024-04-12 | 149.40 | 152.00 | 147.30 | 148.00 | 128.35 | 10,171 |
| 2024-04-11 | 148.70 | 151.10 | 145.00 | 147.45 | 127.87 | 9,850 |
| 2024-04-10 | 146.75 | 149.70 | 140.10 | 146.15 | 126.75 | 2,570 |
| 2024-04-09 | 140.90 | 147.60 | 139.50 | 145.10 | 125.84 | 4,588 |
| 2024-04-08 | 140.50 | 143.70 | 139.80 | 140.50 | 121.85 | 1,842 |
| 2024-04-05 | 141.30 | 143.40 | 136.20 | 140.90 | 122.19 | 531 |
| 2024-04-04 | 138.95 | 143.19 | 137.30 | 142.25 | 123.36 | 954 |
| 2024-04-03 | 138.75 | 141.90 | 133.10 | 139.55 | 121.02 | 4,271 |
| 2024-04-02 | 145.80 | 147.50 | 138.78 | 140.10 | 121.50 | 5,471 |
| 2024-03-28 | 136.40 | 140.00 | 134.70 | 138.95 | 120.50 | 2,113 |
| 2024-03-27 | 128.80 | 137.40 | 128.40 | 136.10 | 118.03 | 3,462 |
| 2024-03-26 | 123.15 | 128.70 | 122.00 | 127.15 | 110.27 | 2,535 |
| 2024-03-25 | 123.45 | 125.80 | 118.80 | 124.30 | 107.80 | 1,526 |
| 2024-03-22 | 123.65 | 126.30 | 122.90 | 124.90 | 108.32 | 157 |
| 2024-03-21 | 122.95 | 126.90 | 122.30 | 125.20 | 108.58 | 1,604 |
| 2024-03-20 | 121.80 | 123.40 | 118.80 | 122.05 | 105.85 | 750 |
| 2024-03-19 | 123.55 | 124.80 | 119.40 | 121.90 | 105.72 | 1,449 |
| 2024-03-18 | 122.45 | 125.00 | 120.10 | 122.05 | 105.85 | 859 |
| 2024-03-15 | 116.00 | 126.50 | 112.90 | 124.80 | 108.23 | 9,431 |
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.