Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	169.40	174.80	169.40	170.35	112.80	2,335
2022-10-11	176.00	176.70	164.80	169.30	112.10	10,411
2022-10-10	174.25	181.20	173.30	177.00	117.20	3,195
2022-10-07	185.20	186.70	175.00	175.45	116.17	5,416
2022-10-06	187.05	187.70	178.80	184.70	122.30	2,634
2022-10-05	189.70	190.70	182.00	184.50	122.17	6,011
2022-10-04	184.00	192.00	183.70	190.65	126.24	10,067
2022-10-03	173.40	183.40	173.40	181.40	120.11	2,711
2022-09-30	170.10	176.10	170.10	175.15	115.98	5,664
2022-09-29	178.00	178.00	167.00	168.30	111.44	5,883
2022-09-28	172.60	177.40	170.90	176.10	116.60	3,418
2022-09-27	170.95	177.00	170.70	174.95	115.84	2,371
2022-09-26	165.00	174.20	163.50	169.00	111.90	4,879
2022-09-23	173.60	177.20	163.00	164.80	109.12	5,116
2022-09-22	180.00	180.70	173.10	173.10	114.62	4,429
2022-09-21	183.05	184.50	182.20	182.95	121.14	2,343
2022-09-20	187.25	189.70	184.10	186.35	123.39	4,361
2022-09-16	195.40	196.00	183.00	191.35	126.70	5,736
2022-09-15	206.50	207.40	199.80	200.85	132.99	4,033
2022-09-14	208.80	213.60	205.40	207.10	137.13	5,278
2022-09-13	216.20	219.60	205.40	208.20	137.86	4,936
2022-09-12	219.80	225.20	215.20	216.40	143.29	16,320
2022-09-09	213.70	220.80	212.40	218.40	144.61	5,378
2022-09-08	214.30	217.00	209.20	213.70	141.50	5,552
2022-09-07	209.20	212.20	205.20	211.00	139.71	10,465
2022-09-06	220.30	221.80	210.00	214.30	141.90	3,334
2022-09-05	222.50	225.40	220.00	220.30	145.87	1,695
2022-09-02	244.10	245.20	227.00	229.10	151.70	6,797
2022-09-01	244.10	246.60	232.20	239.70	158.72	11,013
2022-08-31	264.00	270.80	257.00	258.40	171.10	7,169
2022-08-30	269.90	270.60	262.20	264.40	175.07	3,213
2022-08-26	288.40	295.20	269.60	272.20	180.24	5,175
2022-08-25	283.40	294.20	282.00	287.50	190.37	4,851
2022-08-24	278.30	285.20	269.20	283.40	187.65	5,545
2022-08-23	283.40	288.80	274.80	276.50	183.08	3,294
2022-08-22	295.70	298.20	288.20	295.70	195.80	3,155
2022-08-19	303.30	304.60	295.40	296.00	196.00	5,349
2022-08-18	295.70	308.20	293.80	303.70	201.09	3,047
2022-08-17	309.70	316.60	294.00	294.70	195.13	8,663
2022-08-16	305.80	316.80	303.80	304.40	201.56	9,362
2022-08-15	318.10	319.80	297.80	297.80	197.19	4,689
2022-08-12	305.80	316.40	286.20	316.10	209.30	13,071
2022-08-11	340.90	348.80	300.00	318.50	210.89	3,029
2022-08-10	329.20	343.60	322.40	340.90	225.73	4,097
2022-08-09	331.80	334.80	324.40	330.80	219.04	2,474
2022-08-08	345.60	349.20	331.20	333.70	220.96	5,018
2022-08-05	360.40	361.95	340.40	343.70	227.58	4,460
2022-08-04	358.70	373.20	358.20	361.00	239.03	2,423
2022-08-03	354.60	356.70	345.00	356.70	236.19	1,995
2022-08-02	342.30	355.20	341.80	351.30	232.61	5,427
2022-08-01	339.00	357.80	338.20	340.50	225.46	4,983
2022-07-29	330.80	340.00	321.80	336.80	223.01	7,768
2022-07-28	297.40	323.00	296.20	319.50	211.56	5,378
2022-07-27	290.00	299.40	290.00	293.90	194.60	1,183
2022-07-26	284.40	290.80	284.40	288.20	190.83	1,025
2022-07-25	280.00	285.00	274.80	282.20	186.86	556
2022-07-22	284.50	285.20	280.60	284.70	188.51	891
2022-07-21	280.20	284.60	277.60	282.40	186.99	5,349
2022-07-20	278.90	281.80	274.60	280.40	185.67	2,384
2022-07-19	273.20	278.40	263.80	278.30	184.28	3,577

← NewerPage 18 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.