Hapag-Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 154.85 | 155.30 | 152.80 | 153.00 | 140.26 | 71 |
| 2024-11-27 | 154.75 | 155.00 | 152.00 | 153.00 | 140.26 | 121 |
| 2024-11-26 | 153.30 | 157.10 | 152.00 | 154.85 | 141.96 | 402 |
| 2024-11-25 | 160.20 | 160.50 | 154.70 | 155.15 | 142.23 | 224 |
| 2024-11-22 | 160.30 | 160.80 | 159.50 | 160.00 | 146.68 | 97 |
| 2024-11-21 | 162.55 | 164.20 | 158.30 | 159.75 | 146.45 | 525 |
| 2024-11-20 | 165.20 | 167.50 | 162.70 | 163.85 | 150.21 | 123 |
| 2024-11-19 | 167.55 | 169.10 | 163.50 | 164.70 | 150.99 | 66 |
| 2024-11-18 | 166.75 | 169.50 | 163.50 | 166.25 | 152.41 | 560 |
| 2024-11-15 | 165.80 | 169.00 | 165.00 | 167.15 | 153.24 | 156 |
| 2024-11-14 | 156.90 | 166.40 | 156.10 | 165.50 | 151.72 | 5,708 |
| 2024-11-13 | 156.30 | 160.40 | 156.00 | 157.60 | 144.48 | 664 |
| 2024-11-12 | 155.15 | 160.60 | 153.00 | 154.65 | 141.78 | 248 |
| 2024-11-11 | 159.45 | 160.10 | 156.10 | 156.40 | 143.38 | 268 |
| 2024-11-08 | 161.40 | 163.70 | 159.10 | 159.85 | 146.54 | 151 |
| 2024-11-07 | 156.50 | 166.60 | 154.70 | 162.65 | 149.11 | 547 |
| 2024-11-06 | 168.20 | 168.80 | 155.00 | 155.25 | 142.33 | 1,642 |
| 2024-11-05 | 169.70 | 170.75 | 168.30 | 170.75 | 156.54 | 334 |
| 2024-11-04 | 165.80 | 169.40 | 165.00 | 168.50 | 154.47 | 285 |
| 2024-11-01 | 162.45 | 170.00 | 161.80 | 166.45 | 152.59 | 245 |
| 2024-10-31 | 158.25 | 162.60 | 156.50 | 161.50 | 148.06 | 542 |
| 2024-10-30 | 164.20 | 164.40 | 158.00 | 158.35 | 145.17 | 830 |
| 2024-10-29 | 166.55 | 167.40 | 163.30 | 165.90 | 152.09 | 106 |
| 2024-10-28 | 171.65 | 171.90 | 165.00 | 166.05 | 152.23 | 216 |
| 2024-10-25 | 167.55 | 174.50 | 166.70 | 171.45 | 157.18 | 782 |
| 2024-10-24 | 162.75 | 171.50 | 155.40 | 166.95 | 153.05 | 686 |
| 2024-10-23 | 166.05 | 167.10 | 163.40 | 164.30 | 150.62 | 863 |
| 2024-10-22 | 163.35 | 168.70 | 160.40 | 168.70 | 154.66 | 1,416 |
| 2024-10-21 | 157.60 | 164.10 | 156.00 | 163.15 | 149.57 | 382 |
| 2024-10-18 | 157.10 | 159.00 | 156.20 | 157.30 | 144.21 | 157 |
| 2024-10-17 | 154.75 | 158.40 | 154.00 | 158.25 | 145.08 | 167 |
| 2024-10-16 | 150.45 | 156.90 | 147.50 | 156.30 | 143.29 | 400 |
| 2024-10-15 | 146.05 | 150.40 | 144.70 | 149.50 | 137.05 | 636 |
| 2024-10-14 | 143.55 | 147.90 | 142.00 | 146.15 | 133.98 | 660 |
| 2024-10-11 | 141.20 | 143.90 | 140.10 | 140.80 | 129.08 | 280 |
| 2024-10-10 | 139.75 | 140.90 | 137.00 | 140.50 | 128.80 | 2,182 |
| 2024-10-09 | 140.90 | 141.60 | 139.30 | 139.85 | 128.21 | 1,643 |
| 2024-10-08 | 141.60 | 143.60 | 139.50 | 141.90 | 130.09 | 528 |
| 2024-10-07 | 141.60 | 143.50 | 137.70 | 142.85 | 130.96 | 1,102 |
| 2024-10-04 | 154.45 | 155.00 | 139.20 | 140.10 | 128.44 | 3,661 |
| 2024-10-03 | 160.50 | 166.80 | 158.30 | 166.15 | 152.32 | 812 |
| 2024-10-02 | 159.25 | 161.40 | 158.00 | 161.40 | 147.96 | 312 |
| 2024-10-01 | 163.55 | 165.40 | 156.00 | 160.60 | 147.23 | 283 |
| 2024-09-30 | 163.55 | 166.00 | 162.80 | 162.95 | 149.39 | 416 |
| 2024-09-27 | 165.50 | 166.00 | 162.40 | 163.05 | 149.48 | 256 |
| 2024-09-26 | 161.10 | 167.00 | 160.20 | 166.05 | 152.23 | 741 |
| 2024-09-25 | 159.45 | 168.00 | 158.90 | 161.40 | 147.96 | 827 |
| 2024-09-24 | 153.50 | 160.80 | 153.10 | 158.45 | 145.26 | 546 |
| 2024-09-23 | 151.15 | 153.00 | 149.10 | 152.40 | 139.71 | 211 |
| 2024-09-20 | 147.65 | 152.10 | 146.30 | 148.50 | 136.14 | 13,949 |
| 2024-09-19 | 149.20 | 150.00 | 147.90 | 148.30 | 135.95 | 90 |
| 2024-09-18 | 146.15 | 150.00 | 146.10 | 149.30 | 136.87 | 359 |
| 2024-09-17 | 143.55 | 147.00 | 143.20 | 146.25 | 134.08 | 493 |
| 2024-09-16 | 140.40 | 144.00 | 139.00 | 143.25 | 131.33 | 713 |
| 2024-09-13 | 140.80 | 143.50 | 139.40 | 141.20 | 129.45 | 439 |
| 2024-09-12 | 138.25 | 141.00 | 138.20 | 140.30 | 128.62 | 696 |
| 2024-09-11 | 136.30 | 140.00 | 135.10 | 138.15 | 126.65 | 102 |
| 2024-09-10 | 129.60 | 135.40 | 129.00 | 134.95 | 123.72 | 217 |
| 2024-09-09 | 135.65 | 136.50 | 132.70 | 134.05 | 122.89 | 861 |
| 2024-09-06 | 141.40 | 141.40 | 136.60 | 137.30 | 125.87 | 401 |
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.