Hapag Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 145.40 | 149.70 | 145.40 | 146.40 | 133.88 | 9,305 |
| 2024-08-29 | 144.90 | 148.90 | 143.90 | 145.90 | 133.42 | 9,499 |
| 2024-08-28 | 146.20 | 146.50 | 143.40 | 145.60 | 133.15 | 10,719 |
| 2024-08-27 | 150.30 | 151.00 | 146.20 | 146.20 | 133.70 | 6,916 |
| 2024-08-26 | 151.50 | 153.60 | 150.50 | 152.20 | 139.18 | 4,033 |
| 2024-08-23 | 151.10 | 153.40 | 148.50 | 152.00 | 139.00 | 2,904 |
| 2024-08-22 | 149.70 | 150.80 | 148.00 | 150.30 | 137.45 | 3,019 |
| 2024-08-21 | 148.00 | 151.50 | 146.50 | 150.80 | 137.90 | 7,709 |
| 2024-08-20 | 151.20 | 151.20 | 147.20 | 148.00 | 135.34 | 7,166 |
| 2024-08-19 | 146.50 | 149.50 | 145.50 | 149.50 | 136.72 | 6,801 |
| 2024-08-16 | 152.10 | 152.10 | 144.90 | 146.90 | 134.34 | 15,934 |
| 2024-08-15 | 153.00 | 153.80 | 149.30 | 150.80 | 137.90 | 8,161 |
| 2024-08-14 | 155.30 | 157.40 | 147.70 | 152.50 | 139.46 | 14,844 |
| 2024-08-13 | 160.00 | 162.10 | 158.40 | 159.50 | 145.86 | 7,066 |
| 2024-08-12 | 155.00 | 162.60 | 155.00 | 161.50 | 147.69 | 10,011 |
| 2024-08-09 | 156.30 | 158.10 | 153.10 | 153.90 | 140.74 | 5,875 |
| 2024-08-08 | 156.50 | 157.60 | 150.10 | 155.70 | 142.39 | 4,319 |
| 2024-08-07 | 156.10 | 158.00 | 154.50 | 157.40 | 143.94 | 7,052 |
| 2024-08-06 | 156.60 | 156.60 | 149.10 | 153.70 | 140.56 | 11,351 |
| 2024-08-05 | 151.50 | 154.30 | 146.20 | 154.30 | 141.11 | 15,293 |
| 2024-08-02 | 158.60 | 159.10 | 150.40 | 157.50 | 144.03 | 11,222 |
| 2024-08-01 | 164.00 | 168.00 | 159.70 | 160.80 | 147.05 | 14,677 |
| 2024-07-31 | 161.50 | 164.40 | 160.60 | 164.40 | 150.34 | 7,385 |
| 2024-07-30 | 161.50 | 161.50 | 156.00 | 161.10 | 147.32 | 8,456 |
| 2024-07-29 | 151.00 | 163.00 | 151.00 | 162.40 | 148.51 | 23,048 |
| 2024-07-26 | 153.50 | 153.50 | 149.50 | 149.50 | 136.72 | 7,247 |
| 2024-07-25 | 151.60 | 154.50 | 151.00 | 151.50 | 138.54 | 3,852 |
| 2024-07-24 | 153.10 | 155.00 | 151.50 | 152.40 | 139.37 | 3,005 |
| 2024-07-23 | 155.00 | 157.80 | 152.40 | 153.10 | 140.01 | 7,074 |
| 2024-07-22 | 152.60 | 156.10 | 152.50 | 155.00 | 141.75 | 9,109 |
| 2024-07-19 | 151.40 | 151.80 | 146.90 | 149.30 | 136.53 | 11,069 |
| 2024-07-18 | 152.40 | 155.00 | 151.20 | 153.20 | 140.10 | 5,442 |
| 2024-07-17 | 151.50 | 154.20 | 149.20 | 152.40 | 139.37 | 7,763 |
| 2024-07-16 | 147.50 | 155.00 | 146.90 | 150.50 | 137.63 | 9,651 |
| 2024-07-15 | 148.50 | 150.40 | 146.30 | 147.60 | 134.98 | 15,089 |
| 2024-07-12 | 157.20 | 157.30 | 149.00 | 149.00 | 136.26 | 41,217 |
| 2024-07-11 | 163.00 | 163.10 | 156.10 | 156.10 | 142.75 | 11,193 |
| 2024-07-10 | 165.30 | 165.30 | 160.00 | 161.80 | 147.96 | 12,391 |
| 2024-07-09 | 153.80 | 155.40 | 152.50 | 153.30 | 140.19 | 9,501 |
| 2024-07-08 | 159.60 | 159.70 | 152.60 | 154.40 | 141.20 | 22,615 |
| 2024-07-05 | 175.40 | 175.40 | 160.90 | 162.20 | 148.33 | 34,618 |
| 2024-07-04 | 178.40 | 179.20 | 172.60 | 175.50 | 160.49 | 6,673 |
| 2024-07-03 | 180.00 | 180.80 | 176.90 | 179.40 | 164.06 | 12,034 |
| 2024-07-02 | 172.00 | 179.90 | 171.30 | 179.10 | 163.78 | 9,767 |
| 2024-07-01 | 174.30 | 177.00 | 171.20 | 172.10 | 157.38 | 6,201 |
| 2024-06-28 | 172.50 | 175.20 | 169.90 | 173.30 | 158.48 | 7,010 |
| 2024-06-27 | 172.30 | 172.90 | 170.50 | 172.10 | 157.38 | 3,756 |
| 2024-06-26 | 170.60 | 175.50 | 170.50 | 171.60 | 156.93 | 12,923 |
| 2024-06-25 | 170.20 | 173.60 | 168.40 | 170.50 | 155.92 | 9,857 |
| 2024-06-24 | 173.00 | 175.50 | 170.00 | 173.10 | 158.30 | 5,850 |
| 2024-06-21 | 172.40 | 174.20 | 170.00 | 174.20 | 159.30 | 23,208 |
| 2024-06-20 | 171.00 | 175.00 | 170.70 | 173.10 | 158.30 | 8,413 |
| 2024-06-19 | 172.80 | 172.80 | 168.00 | 171.00 | 156.38 | 5,757 |
| 2024-06-18 | 173.90 | 176.30 | 167.00 | 173.30 | 158.48 | 12,480 |
| 2024-06-17 | 164.20 | 173.60 | 163.00 | 173.60 | 158.75 | 13,240 |
| 2024-06-14 | 167.70 | 169.30 | 164.60 | 164.60 | 150.52 | 8,865 |
| 2024-06-13 | 167.90 | 170.30 | 165.00 | 165.40 | 151.26 | 5,999 |
| 2024-06-12 | 162.90 | 168.80 | 162.90 | 168.80 | 154.37 | 10,123 |
| 2024-06-11 | 176.00 | 176.00 | 162.50 | 162.90 | 148.97 | 30,162 |
| 2024-06-10 | 179.40 | 181.40 | 173.90 | 179.10 | 163.78 | 8,405 |
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.