Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	250.60	261.00	240.40	243.00	148.28	5,475
2022-01-21	261.10	265.55	254.00	256.80	156.70	4,077
2022-01-20	263.70	271.60	254.94	268.10	163.60	2,007
2022-01-19	261.90	271.60	261.00	264.00	161.10	5,046
2022-01-18	259.40	269.80	259.40	265.80	162.20	6,184
2022-01-17	265.40	266.60	252.20	259.40	158.29	3,874
2022-01-14	268.10	273.20	263.60	264.00	161.10	7,281
2022-01-13	269.30	273.20	264.80	269.50	164.45	3,550
2022-01-12	262.30	275.40	261.40	269.90	164.70	5,296
2022-01-11	259.20	265.20	258.80	260.50	158.96	2,348
2022-01-10	282.20	283.60	256.60	259.20	158.17	5,211
2022-01-07	279.50	285.00	278.40	280.20	170.98	2,064
2022-01-06	282.40	283.20	271.40	278.30	169.82	4,951
2022-01-05	286.50	290.20	279.40	285.90	174.46	1,910
2022-01-04	292.10	293.80	285.00	285.70	174.34	3,933
2021-12-31	269.30	269.30	269.30	269.30	164.33	0
2021-12-30	269.10	277.00	268.00	269.30	164.33	1,367
2021-12-29	270.50	271.00	265.00	269.30	164.33	4,000
2021-12-24	260.10	260.10	260.10	260.10	158.72	0
2021-12-23	254.50	260.80	251.00	260.10	158.72	2,550
2021-12-22	239.20	253.20	239.20	252.10	153.84	3,409
2021-12-21	234.40	239.00	232.60	237.10	144.68	5,004
2021-12-20	220.10	234.20	219.00	232.80	142.06	5,070
2021-12-17	230.70	230.80	224.00	226.40	138.15	3,269
2021-12-16	228.30	233.00	227.60	230.70	140.78	1,374
2021-12-15	222.22	228.00	222.22	223.50	136.38	2,512
2021-12-14	231.30	231.40	221.00	221.50	135.16	5,371
2021-12-13	229.80	238.20	229.80	230.90	140.90	5,825
2021-12-10	223.70	227.60	221.80	227.40	138.76	2,090
2021-12-09	225.80	226.00	221.00	225.20	137.42	11,821
2021-12-08	224.00	228.20	224.00	225.00	137.30	2,192
2021-12-07	214.60	225.80	214.60	225.00	137.30	3,251
2021-12-06	225.00	227.40	211.00	211.80	129.24	3,936
2021-12-03	227.60	232.40	224.40	225.20	137.42	2,844
2021-12-02	224.80	228.00	222.00	226.60	138.28	5,228
2021-12-01	226.60	235.80	226.60	230.30	140.53	12,937
2021-11-30	214.00	225.20	214.00	221.90	135.41	14,735
2021-11-29	209.40	220.80	209.40	219.60	134.00	5,233
2021-11-26	203.80	210.20	202.20	205.10	125.16	4,601
2021-11-25	213.50	216.60	210.40	212.10	129.43	4,411
2021-11-24	205.10	209.80	203.19	209.40	127.78	4,998
2021-11-23	211.60	211.60	204.00	204.90	125.03	2,492
2021-11-22	219.80	221.00	213.00	214.30	130.77	3,168
2021-11-19	213.00	220.20	213.00	218.20	133.15	4,503
2021-11-18	216.80	218.20	211.20	212.30	129.55	3,637
2021-11-17	216.00	218.20	208.80	216.60	132.17	3,041
2021-11-16	222.60	222.60	212.40	212.70	129.79	7,710
2021-11-15	222.70	232.20	221.00	226.40	138.15	5,308
2021-11-12	225.00	234.20	210.60	216.20	131.93	4,932
2021-11-11	217.20	222.00	217.20	221.10	134.92	2,929
2021-11-10	224.40	224.40	212.60	217.20	132.54	6,984
2021-11-09	219.00	229.80	218.00	228.10	139.19	10,348
2021-11-08	213.10	218.80	212.40	218.40	133.27	7,404
2021-11-05	219.80	220.00	209.20	210.20	128.27	4,813
2021-11-04	219.00	221.86	213.20	217.40	132.66	28,438
2021-11-03	205.20	217.20	205.20	215.70	131.62	10,979
2021-11-02	199.65	204.80	194.40	203.55	124.21	4,884
2021-11-01	192.00	204.60	192.00	197.55	120.55	13,443
2021-10-29	185.90	188.20	180.80	185.90	113.44	6,938
2021-10-28	178.90	187.00	178.90	186.85	114.02	3,866

← NewerPage 21 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.