Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	179.35	186.22	178.80	185.70	122.96	5,812
2023-01-06	177.70	177.80	166.60	177.60	117.60	7,231
2023-01-05	176.90	179.80	174.40	178.05	117.90	2,792
2023-01-04	187.75	188.40	174.40	176.70	117.00	7,998
2023-01-03	184.50	191.40	184.20	188.50	124.81	4,478
2022-12-30	184.80	186.00	177.60	181.10	119.91	4,707
2022-12-29	186.75	187.10	184.40	186.55	123.52	944
2022-12-28	191.35	192.30	186.10	186.95	123.79	2,699
2022-12-23	192.90	193.50	191.00	191.75	126.97	1,579
2022-12-22	193.30	196.70	188.70	189.90	125.74	1,187
2022-12-21	187.25	194.20	186.50	193.30	127.99	20,251
2022-12-20	185.10	186.60	181.10	185.90	123.09	1,867
2022-12-19	187.05	188.70	184.20	185.10	122.56	742
2022-12-16	187.15	189.00	184.80	184.80	122.36	2,974
2022-12-15	183.85	189.03	181.40	186.75	123.66	6,241
2022-12-14	188.70	189.40	185.30	187.55	124.19	1,661
2022-12-13	186.59	195.10	186.59	187.65	124.25	9,109
2022-12-12	189.70	190.00	185.40	187.55	124.19	3,773
2022-12-09	184.10	191.50	184.10	189.70	125.61	3,822
2022-12-08	190.05	190.40	182.20	183.25	121.34	5,142
2022-12-07	188.80	194.50	187.00	190.45	126.11	3,926
2022-12-06	196.50	197.20	189.69	190.95	126.44	4,000
2022-12-05	197.35	199.30	195.00	195.95	129.75	2,759
2022-12-02	197.70	200.20	191.00	194.35	128.69	3,533
2022-12-01	205.70	208.40	197.20	197.70	130.91	2,796
2022-11-30	199.00	203.40	199.00	202.15	133.85	4,385
2022-11-29	197.15	198.80	193.10	196.75	130.28	4,006
2022-11-28	194.45	198.45	192.50	198.45	131.40	7,768
2022-11-25	194.85	195.30	192.80	194.65	128.89	2,645
2022-11-24	190.95	198.10	189.00	194.75	128.95	3,176
2022-11-23	189.60	194.10	187.80	190.95	126.44	4,831
2022-11-22	186.75	192.40	185.70	191.45	126.77	2,225
2022-11-21	186.40	190.80	186.40	188.80	125.01	2,321
2022-11-18	187.15	189.40	183.50	186.35	123.39	2,754
2022-11-17	187.55	191.30	185.30	186.45	123.46	5,866
2022-11-16	190.05	190.70	185.10	188.20	124.62	4,235
2022-11-15	195.40	196.60	183.40	190.75	126.30	5,730
2022-11-14	190.65	202.00	184.90	193.00	127.79	9,596
2022-11-11	182.45	188.00	179.50	186.45	123.46	14,638
2022-11-10	178.55	180.90	160.00	176.10	116.60	10,055
2022-11-09	180.50	180.60	168.70	168.90	111.84	5,610
2022-11-08	173.70	177.80	171.20	177.00	117.20	7,550
2022-11-07	166.55	176.00	166.00	172.80	114.42	15,694
2022-11-04	165.60	170.80	162.00	165.50	109.59	9,625
2022-11-03	171.05	172.00	159.50	164.30	108.79	9,329
2022-11-02	190.65	191.80	169.90	171.15	113.33	12,681
2022-11-01	185.70	192.30	185.70	190.05	125.84	4,307
2022-10-31	178.95	187.50	178.50	183.45	121.47	2,231
2022-10-28	189.20	190.70	177.40	178.65	118.29	7,296
2022-10-27	195.95	198.70	184.30	189.80	125.68	9,099
2022-10-26	193.90	199.10	192.10	197.75	130.94	3,680
2022-10-25	198.05	198.90	185.20	194.95	129.09	10,731
2022-10-24	190.95	197.80	190.00	193.80	128.32	7,017
2022-10-21	185.30	190.70	184.00	189.20	125.28	3,039
2022-10-20	185.10	189.10	180.30	188.10	124.55	3,757
2022-10-19	188.20	190.20	183.80	184.60	122.23	1,638
2022-10-18	189.60	195.50	185.70	187.45	124.12	7,091
2022-10-17	181.70	190.80	180.40	189.40	125.41	8,760
2022-10-14	181.10	186.30	178.70	181.90	120.44	17,805
2022-10-13	169.80	175.90	165.80	173.80	115.08	8,471

← NewerPage 17 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.