Hapag-Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 182.85 | 184.20 | 178.45 | 178.45 | 108.89 | 3,341 |
| 2021-10-26 | 184.30 | 187.30 | 182.40 | 182.75 | 111.52 | 6,240 |
| 2021-10-25 | 178.05 | 184.00 | 177.70 | 184.00 | 112.28 | 6,530 |
| 2021-10-22 | 176.90 | 176.90 | 173.40 | 176.20 | 107.52 | 2,278 |
| 2021-10-21 | 174.35 | 178.90 | 174.10 | 176.20 | 107.52 | 7,999 |
| 2021-10-20 | 177.40 | 178.30 | 174.00 | 175.25 | 106.94 | 3,851 |
| 2021-10-19 | 175.15 | 179.70 | 175.10 | 179.35 | 109.44 | 3,378 |
| 2021-10-18 | 174.35 | 175.70 | 171.20 | 175.05 | 106.82 | 3,668 |
| 2021-10-15 | 173.00 | 175.41 | 168.10 | 174.35 | 106.39 | 4,451 |
| 2021-10-14 | 177.00 | 179.00 | 172.30 | 174.55 | 106.51 | 5,116 |
← NewerPage 22 of 22 · 1,270 trading days
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.