Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	302.50	302.80	291.20	291.20	192.82	2,227
2023-03-31	300.30	302.20	298.60	301.90	199.90	1,918
2023-03-30	300.30	302.60	296.80	299.80	198.51	8,259
2023-03-29	300.50	302.40	294.20	296.80	196.53	3,085
2023-03-28	299.60	301.00	296.60	298.60	197.72	2,898
2023-03-27	296.00	301.00	292.80	298.00	197.32	3,059
2023-03-24	297.40	298.80	290.40	290.80	192.55	1,114
2023-03-23	297.60	302.00	293.00	299.20	198.11	4,820
2023-03-22	300.10	300.60	294.50	294.50	195.00	859
2023-03-21	300.10	301.00	295.60	300.10	198.71	1,285
2023-03-20	296.20	301.80	292.20	297.80	197.19	2,352
2023-03-17	297.40	301.60	291.40	299.20	198.11	4,827
2023-03-16	304.00	304.80	290.40	296.60	196.39	3,979
2023-03-15	296.80	303.20	285.20	298.20	197.45	8,163
2023-03-14	294.70	304.00	294.60	298.40	197.58	3,481
2023-03-13	297.80	302.40	279.00	298.20	197.45	4,056
2023-03-10	291.40	303.00	291.00	302.10	200.03	6,807
2023-03-09	291.40	296.80	288.80	294.70	195.13	3,777
2023-03-08	293.10	294.20	288.60	291.60	193.08	4,380
2023-03-07	295.70	299.20	289.00	293.50	194.34	4,203
2023-03-06	292.10	297.60	290.80	296.40	196.26	5,588
2023-03-03	286.30	292.00	284.00	289.60	191.76	9,219
2023-03-02	284.10	286.30	276.20	286.30	189.57	2,188
2023-03-01	273.60	284.00	271.80	282.60	187.12	2,967
2023-02-28	272.20	277.80	270.40	272.00	180.10	6,077
2023-02-27	269.10	273.20	268.00	272.00	180.10	2,920
2023-02-24	273.00	275.80	261.20	266.80	176.66	3,153
2023-02-23	275.80	278.40	271.40	272.60	180.50	2,595
2023-02-22	287.10	287.40	274.20	274.20	181.56	2,276
2023-02-21	277.30	292.20	276.60	288.00	190.70	3,445
2023-02-20	273.00	280.00	269.20	279.10	184.81	3,218
2023-02-17	269.10	271.60	264.60	270.70	179.24	5,676
2023-02-16	268.30	279.40	267.00	275.40	182.36	3,544
2023-02-15	261.90	269.60	261.00	267.40	177.06	5,413
2023-02-14	260.10	262.40	254.00	258.80	171.36	4,120
2023-02-13	264.00	269.60	258.00	261.50	173.15	5,953
2023-02-10	268.10	269.00	253.20	262.70	173.95	26,383
2023-02-09	255.30	272.40	254.60	268.30	177.65	7,314
2023-02-08	225.40	251.80	224.80	245.30	162.42	15,195
2023-02-07	214.50	221.00	214.20	219.80	145.54	1,323
2023-02-06	215.50	217.40	212.00	214.90	142.30	3,248
2023-02-03	211.20	218.40	210.20	218.20	144.48	4,459
2023-02-02	207.60	218.60	207.60	217.20	143.82	3,259
2023-02-01	202.00	205.80	201.80	204.70	135.54	4,349
2023-01-31	199.45	202.40	196.20	201.20	133.22	4,599
2023-01-30	205.90	209.00	200.60	203.15	134.52	5,521
2023-01-27	197.90	200.60	195.60	199.25	131.93	4,558
2023-01-26	198.45	201.40	196.00	196.90	130.38	6,247
2023-01-25	210.60	212.00	194.10	194.25	128.62	6,165
2023-01-24	217.20	219.20	210.60	211.60	140.11	1,782
2023-01-23	211.20	219.80	208.20	217.80	144.22	4,561
2023-01-20	208.00	215.40	206.80	210.20	139.18	5,357
2023-01-19	206.90	208.20	202.00	205.50	136.07	4,950
2023-01-18	220.90	224.00	206.80	211.60	140.11	10,913
2023-01-17	204.35	219.40	203.00	218.40	144.61	7,572
2023-01-16	195.60	203.20	195.20	202.60	134.15	3,513
2023-01-13	190.65	192.60	187.10	191.45	126.77	5,886
2023-01-12	188.10	191.30	185.90	189.80	125.68	4,097
2023-01-11	187.05	191.20	182.10	185.30	122.70	4,924
2023-01-10	184.70	192.40	182.90	185.60	122.89	8,318

← NewerPage 16 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.