Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	170.25	173.60	168.00	173.40	150.38	1,591
2023-09-22	180.20	182.20	170.40	172.10	149.25	3,781
2023-09-21	193.20	195.40	185.30	186.05	161.35	1,054
2023-09-20	184.60	193.40	183.40	193.30	167.64	2,167
2023-09-19	181.70	185.40	181.70	183.35	159.01	616
2023-09-18	183.05	185.30	181.10	182.75	158.49	393
2023-09-15	186.45	186.90	182.20	182.75	158.49	3,686
2023-09-14	186.45	186.50	181.90	184.20	159.74	726
2023-09-13	181.20	184.70	181.00	183.75	159.35	2,108
2023-09-12	186.45	187.00	181.90	184.10	159.66	852
2023-09-11	184.50	186.70	179.50	184.50	160.01	1,198
2023-09-08	187.35	189.70	183.80	184.00	159.57	1,421
2023-09-07	191.35	191.70	185.00	188.50	163.47	1,232
2023-09-06	188.70	192.60	188.50	190.65	165.34	500
2023-09-05	187.65	190.70	186.40	189.40	164.25	548
2023-09-04	188.20	190.70	185.20	187.85	162.91	600
2023-09-01	184.90	188.80	184.90	185.30	160.70	1,205
2023-08-31	183.05	188.50	182.50	183.25	158.92	3,170
2023-08-30	186.45	188.20	182.70	183.75	159.35	1,272
2023-08-29	182.50	186.90	182.50	186.05	161.35	1,080
2023-08-28	180.80	183.00	180.10	180.80	156.80	931
2023-08-25	178.35	183.50	178.00	179.85	155.97	907
2023-08-24	178.35	182.10	177.00	177.60	154.02	1,292
2023-08-23	184.50	186.00	178.40	179.75	155.89	3,032
2023-08-22	182.75	185.80	182.50	184.60	160.09	2,526
2023-08-21	184.00	184.40	180.70	181.60	157.49	412
2023-08-18	184.20	187.20	183.30	184.20	159.74	1,473
2023-08-17	188.60	189.10	184.00	186.05	161.35	1,058
2023-08-16	188.50	192.80	186.70	188.70	163.65	1,211
2023-08-15	182.95	189.90	182.10	188.50	163.47	2,858
2023-08-14	180.90	183.80	180.90	181.70	157.58	1,480
2023-08-11	180.40	181.90	178.00	180.10	156.19	4,162
2023-08-10	182.25	182.25	182.25	182.25	158.05	4,361
2023-08-09	195.55	195.90	191.00	192.10	166.60	1,183
2023-08-08	195.75	198.00	193.30	194.85	168.98	654
2023-08-07	198.10	198.10	191.40	195.15	169.24	1,663
2023-08-04	205.70	207.00	199.20	199.65	173.14	1,590
2023-08-03	200.45	205.80	199.50	204.50	177.35	727
2023-08-02	205.30	207.40	202.00	202.60	175.70	1,191
2023-08-01	207.30	209.60	205.80	207.70	180.13	628
2023-07-31	202.40	208.80	202.00	208.20	180.56	4,041
2023-07-28	206.10	207.20	201.00	204.15	177.05	832
2023-07-27	199.90	210.80	199.90	209.80	181.95	3,823
2023-07-26	203.15	208.20	195.10	198.65	172.28	1,203
2023-07-25	207.70	209.20	201.40	205.50	178.22	1,071
2023-07-24	203.80	209.40	203.00	206.10	178.74	1,145
2023-07-21	207.50	210.00	200.00	206.30	178.91	6,060
2023-07-20	228.70	230.00	205.20	208.40	180.73	9,771
2023-07-19	233.60	235.80	225.40	229.70	199.20	6,024
2023-07-18	226.40	233.60	226.40	233.00	202.07	7,710
2023-07-17	229.30	233.80	225.20	227.00	196.86	2,285
2023-07-14	222.10	231.60	222.00	229.10	198.68	11,319
2023-07-13	217.60	225.14	213.40	223.10	193.48	6,002
2023-07-12	212.50	220.80	211.60	216.80	188.02	10,407
2023-07-11	199.25	211.60	198.30	211.20	183.16	9,821
2023-07-10	195.95	200.20	195.00	197.15	170.98	13,624
2023-07-07	191.85	198.30	191.57	198.05	171.76	4,312
2023-07-06	191.00	194.30	191.00	192.60	167.03	1,563
2023-07-05	191.15	195.80	190.50	192.80	167.20	3,948
2023-07-04	189.80	194.70	189.80	193.50	167.81	2,404

← NewerPage 14 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.