Hapag-Lloyd AG historical data

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

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

← NewerPage 11 of 22 · 1,270 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.