Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	332.50	350.80	329.20	348.10	212.42	6,165
2022-04-19	326.50	336.80	324.20	334.50	204.12	13,359
2022-04-14	309.80	320.20	309.80	315.40	192.46	3,608
2022-04-13	306.00	311.00	302.80	309.30	188.74	3,488
2022-04-12	293.70	309.80	292.00	304.80	185.99	4,710
2022-04-11	307.40	307.40	293.80	297.60	181.60	5,768
2022-04-08	310.70	315.20	304.40	306.60	187.09	7,751
2022-04-07	299.40	303.00	293.90	293.90	179.34	9,888
2022-04-06	310.90	311.20	288.60	295.10	180.08	6,846
2022-04-05	316.70	317.60	308.00	309.50	188.86	5,298
2022-04-04	327.10	329.80	312.60	313.40	191.24	7,030
2022-04-01	322.00	327.00	316.20	324.10	197.77	7,063
2022-03-31	321.40	325.00	316.80	317.50	193.74	2,321
2022-03-30	317.30	325.00	312.40	318.50	194.35	10,104
2022-03-29	350.50	353.40	301.80	317.50	193.74	17,478
2022-03-28	349.50	365.60	345.20	360.40	219.92	7,789
2022-03-25	344.40	356.20	341.00	344.00	209.92	10,517
2022-03-24	355.20	357.40	337.00	340.90	208.02	7,009
2022-03-23	350.50	359.00	350.00	355.80	217.12	3,466
2022-03-22	355.40	357.80	344.80	352.00	214.80	3,616
2022-03-21	351.10	358.10	341.60	358.10	218.52	10,811
2022-03-18	337.60	351.80	323.80	351.70	214.61	9,648
2022-03-17	329.60	356.60	327.60	343.70	209.73	7,243
2022-03-16	312.20	331.00	311.40	322.00	196.49	18,015
2022-03-15	282.40	311.40	279.20	306.40	186.97	9,476
2022-03-14	282.20	287.40	270.00	280.80	171.35	10,984
2022-03-11	257.00	287.40	247.00	279.10	170.31	14,149
2022-03-10	266.60	276.20	246.80	248.80	151.82	15,459
2022-03-09	236.90	258.40	233.20	256.40	156.46	11,101
2022-03-08	247.70	255.80	228.60	229.70	140.17	11,661
2022-03-07	244.90	255.60	240.80	253.10	154.45	4,542
2022-03-04	263.50	272.80	253.00	254.70	155.42	8,707
2022-03-03	262.40	269.60	262.40	266.20	162.44	8,972
2022-03-02	262.90	270.80	260.00	264.60	161.46	5,506
2022-03-01	268.50	272.20	263.60	265.20	161.83	5,448
2022-02-28	266.00	277.20	260.20	267.20	163.05	7,533
2022-02-25	246.90	262.20	245.20	261.70	159.69	10,506
2022-02-24	233.00	243.20	226.00	242.60	148.04	8,958
2022-02-23	256.00	260.80	248.60	251.00	153.17	4,114
2022-02-22	235.00	258.80	233.80	254.90	155.54	8,120
2022-02-21	262.50	263.80	246.40	249.60	152.31	4,416
2022-02-18	267.80	270.20	257.80	259.40	158.29	5,071
2022-02-17	269.90	278.80	264.20	265.00	161.71	3,486
2022-02-16	266.20	272.20	265.00	269.70	164.58	4,374
2022-02-15	251.00	265.00	251.00	265.00	161.71	39,064
2022-02-14	246.30	250.40	242.60	249.60	152.31	10,144
2022-02-11	252.60	261.00	252.60	256.40	156.46	24,028
2022-02-10	260.70	263.20	254.20	256.40	156.46	4,853
2022-02-09	241.00	262.20	241.00	258.40	157.68	10,786
2022-02-08	236.10	240.60	234.80	236.90	144.56	3,613
2022-02-07	232.60	239.20	226.60	237.30	144.81	5,613
2022-02-04	234.40	234.60	225.60	227.80	139.01	2,974
2022-02-03	235.60	236.20	228.60	232.80	142.06	8,168
2022-02-02	236.50	241.60	228.60	238.50	145.54	7,999
2022-02-01	266.40	268.00	231.40	231.50	141.27	8,215
2022-01-31	264.60	269.40	261.60	262.30	160.06	3,620
2022-01-28	259.40	261.20	254.80	257.80	157.31	1,972
2022-01-27	253.50	262.60	249.00	258.20	157.56	2,597
2022-01-26	253.70	259.00	252.00	256.20	156.34	4,754
2022-01-25	244.10	247.60	239.40	244.50	149.20	3,741

← NewerPage 20 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.