Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	130.65	138.40	125.00	136.00	117.94	9,310
2023-12-15	108.90	130.10	107.40	127.75	110.79	8,484
2023-12-14	104.80	111.60	102.00	108.00	93.662	7,381
2023-12-13	105.60	107.90	102.50	104.20	90.366	1,167
2023-12-12	110.25	111.40	105.60	105.80	91.754	563
2023-12-11	110.25	111.50	105.00	109.70	95.136	1,018
2023-12-08	110.45	111.90	109.50	110.25	95.613	452
2023-12-07	111.15	111.90	108.50	110.25	95.613	2,452
2023-12-06	108.60	112.70	108.00	111.15	96.393	2,285
2023-12-05	109.60	113.00	107.10	109.30	94.789	1,296
2023-12-04	115.15	116.70	112.00	112.40	97.477	2,689
2023-12-01	114.75	117.90	113.70	114.85	99.602	2,804
2023-11-30	119.15	119.70	114.70	114.95	99.689	3,383
2023-11-29	118.35	121.00	114.70	118.35	102.64	2,208
2023-11-28	118.05	119.20	114.50	115.65	100.30	1,687
2023-11-27	117.40	121.20	116.60	119.45	103.59	2,152
2023-11-24	117.60	120.70	117.30	118.25	102.55	1,078
2023-11-23	116.80	119.20	116.60	118.55	102.81	679
2023-11-22	117.40	119.30	115.30	116.50	101.03	2,027
2023-11-21	119.55	122.50	118.10	118.25	102.55	2,627
2023-11-20	122.55	124.00	118.60	121.40	105.28	1,416
2023-11-17	118.25	124.00	117.70	120.60	104.59	1,747
2023-11-16	128.30	130.00	118.50	118.95	103.16	2,969
2023-11-15	125.20	129.80	124.00	128.70	111.61	3,533
2023-11-14	117.50	126.30	116.10	125.00	108.40	799
2023-11-13	119.55	123.50	118.30	119.35	103.50	3,848
2023-11-10	126.35	128.00	120.10	121.80	105.63	7,815
2023-11-09	115.45	129.40	109.60	127.45	110.53	6,851
2023-11-08	113.80	117.60	108.00	116.30	100.86	7,512
2023-11-07	114.15	116.90	113.20	113.80	98.692	2,239
2023-11-06	119.25	123.40	114.30	115.35	100.04	9,621
2023-11-03	133.00	137.40	120.80	122.65	106.37	8,386
2023-11-02	132.40	136.70	131.00	136.00	117.94	4,051
2023-11-01	135.45	137.80	128.80	132.90	115.26	5,561
2023-10-31	136.40	138.00	131.40	137.10	118.90	7,210
2023-10-30	147.25	148.60	134.40	136.90	118.72	3,024
2023-10-27	146.05	155.60	144.20	146.65	127.18	2,083
2023-10-26	144.20	150.80	143.40	148.70	128.96	2,814
2023-10-25	154.55	155.70	148.70	149.50	129.65	1,396
2023-10-24	155.15	160.70	150.00	155.15	134.55	2,037
2023-10-23	155.75	160.30	154.30	159.35	138.19	704
2023-10-20	157.20	160.00	155.70	158.05	137.07	654
2023-10-19	159.65	162.00	155.80	160.10	138.84	997
2023-10-18	160.40	167.20	158.70	160.10	138.84	1,769
2023-10-17	160.50	164.70	159.20	161.80	140.32	2,726
2023-10-16	165.20	167.60	161.50	162.55	140.97	1,423
2023-10-13	165.10	170.40	164.10	167.35	145.13	917
2023-10-12	165.50	170.60	163.40	166.75	144.61	1,550
2023-10-11	167.35	172.10	163.40	165.50	143.53	3,090
2023-10-10	179.25	185.40	168.80	170.95	148.25	3,035
2023-10-09	175.05	180.80	172.80	178.05	154.41	1,435
2023-10-06	176.90	178.20	171.60	173.60	150.55	1,193
2023-10-05	170.80	176.40	170.80	175.75	152.42	1,410
2023-10-04	176.90	179.60	168.90	169.50	147.00	1,815
2023-10-03	175.65	180.70	173.40	180.60	156.62	1,741
2023-10-02	175.45	180.70	170.60	174.85	151.64	1,700
2023-09-29	171.15	176.90	170.80	172.00	149.16	1,431
2023-09-28	176.90	177.00	170.30	172.10	149.25	824
2023-09-27	173.20	178.50	173.00	175.85	152.50	967
2023-09-26	172.70	176.50	172.70	174.05	150.94	891

← NewerPage 13 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.