Hapag-Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 132.50 | 140.00 | 112.90 | 113.30 | 98.258 | 8,209 |
| 2024-03-13 | 135.25 | 138.40 | 132.80 | 134.65 | 116.77 | 2,463 |
| 2024-03-12 | 132.60 | 136.00 | 132.30 | 135.25 | 117.29 | 1,484 |
| 2024-03-11 | 132.80 | 134.70 | 131.30 | 133.20 | 115.52 | 464 |
| 2024-03-08 | 134.95 | 136.40 | 132.60 | 133.40 | 115.69 | 376 |
| 2024-03-07 | 131.25 | 137.10 | 130.90 | 135.65 | 117.64 | 3,018 |
| 2024-03-06 | 133.10 | 135.30 | 130.80 | 132.20 | 114.65 | 3,025 |
| 2024-03-05 | 132.40 | 135.10 | 130.80 | 132.50 | 114.91 | 867 |
| 2024-03-04 | 133.40 | 134.50 | 129.60 | 133.70 | 115.95 | 1,758 |
| 2024-03-01 | 132.90 | 134.75 | 130.00 | 134.75 | 116.86 | 3,873 |
| 2024-02-29 | 132.90 | 136.60 | 131.50 | 132.90 | 115.26 | 7,408 |
| 2024-02-28 | 130.90 | 134.00 | 130.90 | 133.50 | 115.78 | 2,102 |
| 2024-02-27 | 133.30 | 134.40 | 129.20 | 130.35 | 113.04 | 1,873 |
| 2024-02-26 | 133.80 | 136.50 | 132.50 | 133.60 | 115.86 | 1,434 |
| 2024-02-23 | 136.20 | 136.90 | 132.50 | 135.55 | 117.55 | 3,209 |
| 2024-02-22 | 135.05 | 137.70 | 134.30 | 136.60 | 118.46 | 4,576 |
| 2024-02-21 | 133.10 | 135.60 | 131.30 | 133.40 | 115.69 | 1,923 |
| 2024-02-20 | 134.55 | 138.70 | 131.00 | 131.55 | 114.08 | 8,811 |
| 2024-02-19 | 129.50 | 136.30 | 128.00 | 135.75 | 117.73 | 1,223 |
| 2024-02-16 | 130.75 | 131.80 | 127.90 | 130.05 | 112.78 | 4,488 |
| 2024-02-15 | 132.10 | 134.20 | 130.40 | 130.85 | 113.48 | 1,019 |
| 2024-02-14 | 132.90 | 135.20 | 129.40 | 131.85 | 114.35 | 853 |
| 2024-02-13 | 135.55 | 138.10 | 129.10 | 130.05 | 112.78 | 1,710 |
| 2024-02-12 | 128.70 | 133.50 | 127.50 | 133.10 | 115.43 | 1,371 |
| 2024-02-09 | 128.70 | 131.30 | 125.10 | 129.00 | 111.87 | 5,258 |
| 2024-02-08 | 136.00 | 142.70 | 123.20 | 129.70 | 112.48 | 10,260 |
| 2024-02-07 | 144.50 | 145.60 | 140.10 | 140.70 | 122.02 | 565 |
| 2024-02-06 | 141.70 | 144.71 | 139.80 | 143.15 | 124.14 | 1,292 |
| 2024-02-05 | 134.25 | 143.40 | 133.70 | 141.80 | 122.97 | 3,594 |
| 2024-02-02 | 136.30 | 139.40 | 132.20 | 135.25 | 117.29 | 2,684 |
| 2024-02-01 | 139.55 | 141.00 | 138.20 | 139.35 | 120.85 | 1,252 |
| 2024-01-31 | 139.75 | 143.50 | 137.40 | 139.35 | 120.85 | 4,600 |
| 2024-01-30 | 151.45 | 152.60 | 136.50 | 139.45 | 120.94 | 12,560 |
| 2024-01-29 | 151.75 | 155.60 | 150.30 | 153.70 | 133.29 | 1,595 |
| 2024-01-26 | 153.40 | 156.00 | 151.50 | 153.00 | 132.69 | 5,073 |
| 2024-01-25 | 154.85 | 157.40 | 154.45 | 154.45 | 133.94 | 4,857 |
| 2024-01-24 | 155.35 | 156.00 | 152.50 | 154.25 | 133.77 | 1,985 |
| 2024-01-23 | 156.10 | 157.20 | 151.20 | 155.05 | 134.47 | 1,756 |
| 2024-01-22 | 153.90 | 156.40 | 150.90 | 153.30 | 132.95 | 2,775 |
| 2024-01-19 | 154.45 | 156.00 | 150.40 | 151.15 | 131.08 | 5,041 |
| 2024-01-18 | 160.00 | 161.80 | 151.00 | 153.30 | 132.95 | 2,170 |
| 2024-01-17 | 158.25 | 164.30 | 151.40 | 158.35 | 137.33 | 4,825 |
| 2024-01-16 | 160.80 | 166.20 | 158.10 | 160.00 | 138.76 | 3,201 |
| 2024-01-15 | 157.90 | 161.80 | 153.40 | 161.40 | 139.97 | 4,399 |
| 2024-01-12 | 164.80 | 168.00 | 156.20 | 156.60 | 135.81 | 23,428 |
| 2024-01-11 | 152.20 | 160.00 | 150.30 | 158.85 | 137.76 | 5,804 |
| 2024-01-10 | 156.30 | 158.80 | 149.10 | 152.30 | 132.08 | 4,321 |
| 2024-01-09 | 155.85 | 159.50 | 151.70 | 153.80 | 133.38 | 3,844 |
| 2024-01-08 | 169.20 | 171.40 | 152.10 | 152.70 | 132.43 | 10,394 |
| 2024-01-05 | 178.75 | 179.50 | 158.30 | 169.30 | 146.82 | 8,954 |
| 2024-01-04 | 152.40 | 171.00 | 145.50 | 168.90 | 146.48 | 9,219 |
| 2024-01-03 | 142.65 | 148.70 | 138.50 | 145.90 | 126.53 | 7,871 |
| 2024-01-02 | 139.45 | 143.80 | 134.10 | 139.25 | 120.76 | 4,300 |
| 2023-12-29 | 135.15 | 137.00 | 132.80 | 134.85 | 116.95 | 835 |
| 2023-12-28 | 134.05 | 137.10 | 132.00 | 133.70 | 115.95 | 3,533 |
| 2023-12-27 | 147.05 | 147.80 | 134.20 | 134.75 | 116.86 | 8,963 |
| 2023-12-22 | 144.90 | 147.50 | 140.00 | 142.65 | 123.71 | 4,646 |
| 2023-12-21 | 136.00 | 143.60 | 134.10 | 142.35 | 123.45 | 4,952 |
| 2023-12-20 | 133.20 | 138.00 | 131.30 | 136.60 | 118.46 | 3,785 |
| 2023-12-19 | 138.45 | 144.50 | 128.00 | 132.00 | 114.48 | 8,391 |
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.