Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	268.30	276.80	266.40	276.50	183.08	4,526
2022-07-15	260.50	266.20	253.00	264.80	175.34	7,220
2022-07-14	272.80	277.80	269.80	271.70	179.91	2,273
2022-07-13	274.20	274.80	267.40	270.70	179.24	1,506
2022-07-12	278.10	283.40	270.00	274.60	181.83	3,969
2022-07-11	281.00	284.60	275.00	279.30	184.94	3,496
2022-07-08	272.00	281.80	270.40	279.50	185.07	5,400
2022-07-07	253.10	274.00	244.17	272.40	180.37	5,560
2022-07-06	249.80	255.60	247.20	251.80	166.73	4,713
2022-07-05	245.70	253.20	240.40	248.80	164.74	6,698
2022-07-04	243.00	244.60	242.00	242.60	160.64	1,961
2022-07-01	243.00	250.00	241.00	243.20	161.03	2,229
2022-06-30	250.40	252.20	241.00	246.30	163.09	3,156
2022-06-29	253.10	259.60	248.80	251.80	166.73	2,742
2022-06-28	267.60	269.00	252.20	252.90	167.46	2,739
2022-06-27	269.90	274.20	262.20	267.40	177.06	3,398
2022-06-24	258.20	263.30	253.40	263.30	174.34	2,088
2022-06-23	265.40	266.20	254.00	260.70	172.62	3,122
2022-06-22	266.40	272.40	263.80	270.70	179.24	3,230
2022-06-21	266.40	276.00	264.20	271.70	179.91	3,818
2022-06-20	263.10	270.60	260.00	263.50	174.48	2,960
2022-06-17	263.10	263.80	255.40	259.20	171.63	7,238
2022-06-16	272.00	273.20	258.80	264.00	174.81	4,281
2022-06-15	284.40	284.40	275.00	278.10	184.14	2,037
2022-06-14	290.20	291.20	274.80	284.90	188.65	4,519
2022-06-13	296.40	298.60	282.00	287.70	190.50	4,127
2022-06-10	304.40	309.60	290.60	292.70	193.81	6,365
2022-06-09	318.70	322.80	307.60	312.60	206.99	7,256
2022-06-08	358.70	358.80	317.20	325.90	215.79	20,170
2022-06-07	353.40	363.00	347.20	351.50	232.74	8,127
2022-06-06	358.50	362.00	353.60	356.30	235.92	1,849
2022-06-01	364.50	370.60	358.20	359.10	237.78	4,483
2022-05-31	364.50	370.00	360.00	361.60	239.43	3,492
2022-05-30	366.30	387.80	360.20	369.40	244.60	7,234
2022-05-27	380.90	392.40	346.20	369.80	244.86	18,453
2022-05-26	416.20	420.00	396.40	399.30	264.40	3,732
2022-05-25	451.20	455.40	438.60	446.30	272.34	12,050
2022-05-24	445.50	456.40	441.00	442.00	269.72	2,744
2022-05-23	462.10	464.20	439.40	443.00	270.33	2,922
2022-05-20	424.40	448.40	420.20	437.50	266.97	2,651
2022-05-19	442.00	443.20	411.80	420.50	256.60	3,845
2022-05-18	461.70	463.60	445.20	449.40	274.23	5,350
2022-05-17	429.10	473.80	428.00	455.30	277.83	5,202
2022-05-16	416.60	429.60	411.00	427.80	261.05	4,109
2022-05-13	403.40	428.00	398.60	427.20	260.69	8,816
2022-05-12	407.30	433.20	398.80	425.20	259.47	11,598
2022-05-11	409.40	416.00	400.40	412.30	251.59	2,994
2022-05-10	394.00	419.00	394.00	404.10	246.59	3,999
2022-05-09	411.20	416.00	389.60	395.60	241.40	6,677
2022-05-06	398.70	420.20	396.40	416.00	253.85	2,594
2022-05-05	414.50	415.00	399.10	399.10	243.54	3,524
2022-05-04	409.20	416.00	404.10	404.10	246.59	8,817
2022-05-03	406.90	410.40	395.60	402.20	245.43	4,955
2022-04-29	354.00	383.00	354.00	380.50	232.19	14,796
2022-04-28	333.40	350.60	333.40	350.30	213.76	8,243
2022-04-27	318.90	324.80	314.40	322.60	196.86	11,739
2022-04-26	338.80	346.80	316.59	317.10	193.50	11,273
2022-04-25	329.40	331.80	309.20	313.40	191.24	7,594
2022-04-22	341.30	348.40	334.20	339.00	206.86	8,527
2022-04-21	351.10	355.80	342.60	344.60	210.28	6,192

← NewerPage 19 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.