Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	186.00	192.80	186.00	191.15	165.77	2,157
2023-06-30	188.80	191.32	185.80	185.80	161.13	1,171
2023-06-29	193.20	194.00	188.50	188.50	163.47	529
2023-06-28	193.20	194.00	192.10	193.00	167.38	1,047
2023-06-27	187.75	193.50	187.60	191.85	166.38	2,766
2023-06-26	184.70	187.80	182.30	185.70	161.05	8,538
2023-06-23	182.05	185.50	179.90	184.60	160.09	1,772
2023-06-22	180.80	183.70	180.40	182.25	158.05	1,980
2023-06-21	181.90	183.90	181.00	182.75	158.49	621
2023-06-20	182.85	185.50	181.70	181.70	157.58	996
2023-06-19	188.60	189.00	183.10	184.00	159.57	1,283
2023-06-16	192.20	193.30	187.80	188.70	163.65	1,579
2023-06-15	190.05	194.10	189.00	192.20	166.68	7,017
2023-06-14	188.70	191.00	186.10	190.25	164.99	2,388
2023-06-13	181.90	189.50	181.90	188.80	163.73	10,396
2023-06-12	185.80	186.00	180.60	182.35	158.14	904
2023-06-09	188.20	188.90	179.70	185.20	160.61	2,425
2023-06-08	182.85	189.40	182.00	188.60	163.56	1,636
2023-06-07	183.55	187.60	182.75	182.75	158.49	9,671
2023-06-06	181.40	185.20	179.80	183.05	158.75	4,096
2023-06-05	186.15	187.50	181.90	183.35	159.01	3,233
2023-06-02	182.65	185.90	180.30	185.20	160.61	1,311
2023-06-01	182.05	184.74	181.10	182.75	158.49	1,251
2023-05-31	182.85	183.60	179.40	181.30	157.23	1,547
2023-05-30	184.00	186.70	183.50	184.40	159.92	623
2023-05-26	185.30	187.60	183.10	186.45	161.70	1,770
2023-05-25	179.25	186.60	178.70	185.40	160.79	2,147
2023-05-24	180.60	182.80	179.30	180.20	156.28	2,012
2023-05-23	185.50	186.40	179.00	182.35	158.14	5,618
2023-05-22	183.75	186.30	183.50	184.70	160.18	5,597
2023-05-19	186.85	187.60	180.90	183.35	159.01	2,678
2023-05-18	188.00	190.40	187.40	187.65	162.74	2,310
2023-05-17	184.90	187.30	183.40	186.55	161.78	1,158
2023-05-16	184.90	187.00	183.80	186.25	161.52	5,378
2023-05-15	191.55	193.80	184.30	185.60	160.96	10,642
2023-05-12	188.90	194.70	186.10	194.15	168.37	3,141
2023-05-11	191.45	192.50	185.30	188.70	163.65	1,892
2023-05-10	191.55	194.00	187.10	190.75	165.43	3,325
2023-05-09	195.75	197.50	191.50	192.50	166.94	1,340
2023-05-05	198.10	199.80	190.00	197.10	170.93	4,791
2023-05-04	195.80	199.00	186.60	193.60	167.90	9,332
2023-05-03	273.40	276.00	263.40	266.40	176.40	1,977
2023-05-02	284.10	285.80	268.20	270.90	179.38	3,667
2023-04-28	298.40	299.00	268.00	280.40	185.67	7,723
2023-04-27	309.70	311.80	296.60	299.60	198.38	3,162
2023-04-26	321.40	323.20	305.40	306.60	203.01	3,738
2023-04-25	321.80	330.80	318.40	320.80	212.42	3,133
2023-04-24	309.70	331.00	309.40	318.90	211.16	3,515
2023-04-21	313.20	315.60	302.60	310.50	205.60	3,422
2023-04-20	312.80	313.00	300.00	309.70	205.07	3,534
2023-04-19	353.80	357.20	310.40	321.80	213.08	5,804
2023-04-18	350.50	359.80	349.40	357.90	236.98	3,727
2023-04-17	324.30	349.60	324.00	348.90	231.02	2,738
2023-04-14	313.20	337.00	312.60	326.30	216.06	5,840
2023-04-13	299.00	311.80	299.00	311.50	206.26	4,020
2023-04-12	298.20	300.80	295.20	297.40	196.92	1,377
2023-04-11	296.20	303.00	295.20	300.90	199.24	12,307
2023-04-06	292.90	295.60	289.20	290.40	192.29	1,334
2023-04-05	292.90	296.62	289.00	294.30	194.87	4,623
2023-04-04	293.90	294.80	291.80	292.90	193.94	1,317

← NewerPage 15 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.