Hapag Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 178.00 | 180.90 | 170.00 | 180.80 | 165.34 | 17,577 |
| 2024-06-06 | 178.40 | 185.30 | 178.00 | 178.00 | 162.78 | 9,625 |
| 2024-06-05 | 183.00 | 184.80 | 175.00 | 178.10 | 162.87 | 17,311 |
| 2024-06-04 | 177.50 | 190.50 | 176.50 | 180.60 | 165.16 | 33,881 |
| 2024-06-03 | 177.70 | 178.90 | 173.90 | 174.50 | 159.58 | 13,054 |
| 2024-05-31 | 172.50 | 177.80 | 172.00 | 174.10 | 159.21 | 17,555 |
| 2024-05-30 | 172.50 | 174.50 | 169.20 | 172.00 | 157.29 | 19,436 |
| 2024-05-29 | 170.20 | 175.00 | 169.70 | 172.90 | 158.11 | 9,673 |
| 2024-05-28 | 172.50 | 173.70 | 168.30 | 172.20 | 157.47 | 11,963 |
| 2024-05-27 | 164.60 | 172.80 | 163.50 | 170.90 | 156.29 | 26,161 |
| 2024-05-24 | 159.30 | 166.60 | 159.30 | 164.20 | 150.16 | 10,048 |
| 2024-05-23 | 161.10 | 162.10 | 159.10 | 160.30 | 146.59 | 12,703 |
| 2024-05-22 | 160.00 | 161.80 | 158.60 | 160.60 | 146.87 | 8,111 |
| 2024-05-21 | 159.50 | 162.30 | 159.50 | 161.30 | 147.51 | 5,829 |
| 2024-05-20 | 159.70 | 162.80 | 159.00 | 159.70 | 146.04 | 7,076 |
| 2024-05-17 | 167.20 | 168.70 | 160.00 | 160.10 | 146.41 | 11,265 |
| 2024-05-16 | 166.00 | 168.20 | 164.20 | 165.50 | 151.35 | 13,880 |
| 2024-05-15 | 164.90 | 168.90 | 158.60 | 167.00 | 152.72 | 17,325 |
| 2024-05-14 | 163.00 | 164.50 | 158.80 | 164.50 | 150.43 | 11,443 |
| 2024-05-13 | 166.00 | 169.50 | 163.30 | 163.60 | 149.61 | 16,706 |
| 2024-05-10 | 159.10 | 170.00 | 159.00 | 166.60 | 152.35 | 29,393 |
| 2024-05-09 | 150.00 | 161.90 | 150.00 | 160.00 | 146.32 | 19,215 |
| 2024-05-08 | 144.00 | 148.60 | 142.90 | 148.60 | 135.89 | 9,014 |
| 2024-05-07 | 139.00 | 148.70 | 138.50 | 143.70 | 131.41 | 24,276 |
| 2024-05-06 | 148.00 | 150.90 | 140.00 | 142.50 | 130.31 | 35,478 |
| 2024-05-03 | 150.80 | 155.80 | 147.30 | 147.90 | 135.25 | 19,898 |
| 2024-05-02 | 163.50 | 165.60 | 150.10 | 151.00 | 138.09 | 29,800 |
| 2024-04-30 | 167.00 | 172.50 | 165.60 | 172.50 | 148.09 | 7,968 |
| 2024-04-29 | 171.50 | 173.80 | 166.60 | 167.30 | 143.62 | 19,319 |
| 2024-04-26 | 170.00 | 171.10 | 162.40 | 167.80 | 144.05 | 24,059 |
| 2024-04-25 | 175.00 | 176.30 | 169.10 | 170.30 | 146.20 | 19,710 |
| 2024-04-24 | 169.00 | 177.90 | 167.40 | 174.70 | 149.97 | 29,573 |
| 2024-04-23 | 157.70 | 169.20 | 156.50 | 168.50 | 144.65 | 33,598 |
| 2024-04-22 | 152.50 | 158.40 | 151.60 | 157.30 | 135.04 | 20,844 |
| 2024-04-19 | 143.00 | 152.30 | 142.40 | 152.30 | 130.74 | 12,347 |
| 2024-04-18 | 145.50 | 147.40 | 144.00 | 144.90 | 124.39 | 3,981 |
| 2024-04-17 | 147.50 | 149.50 | 145.60 | 145.60 | 124.99 | 5,425 |
| 2024-04-16 | 147.60 | 148.00 | 144.00 | 146.20 | 125.51 | 6,704 |
| 2024-04-15 | 148.10 | 152.60 | 147.20 | 148.00 | 127.05 | 16,738 |
| 2024-04-12 | 150.00 | 152.00 | 147.50 | 148.10 | 127.14 | 15,478 |
| 2024-04-11 | 149.80 | 151.90 | 145.60 | 147.40 | 126.54 | 20,128 |
| 2024-04-10 | 147.00 | 148.20 | 139.20 | 146.50 | 125.77 | 16,807 |
| 2024-04-09 | 140.20 | 147.00 | 139.60 | 145.10 | 124.56 | 17,017 |
| 2024-04-08 | 140.00 | 143.10 | 139.50 | 140.70 | 120.79 | 10,263 |
| 2024-04-05 | 141.60 | 142.40 | 138.40 | 139.70 | 119.93 | 9,000 |
| 2024-04-04 | 138.30 | 143.20 | 138.30 | 143.20 | 122.93 | 12,925 |
| 2024-04-03 | 138.70 | 141.80 | 132.30 | 139.00 | 119.33 | 23,259 |
| 2024-04-02 | 146.30 | 146.30 | 138.80 | 138.80 | 119.15 | 22,809 |
| 2024-03-28 | 136.80 | 139.70 | 135.20 | 139.70 | 119.93 | 16,297 |
| 2024-03-27 | 129.10 | 137.40 | 128.90 | 137.40 | 117.95 | 20,338 |
| 2024-03-26 | 123.50 | 128.70 | 122.30 | 128.70 | 110.48 | 19,077 |
| 2024-03-25 | 123.20 | 125.10 | 122.20 | 125.10 | 107.39 | 8,135 |
| 2024-03-22 | 123.40 | 126.20 | 123.40 | 125.50 | 107.74 | 7,020 |
| 2024-03-21 | 123.30 | 126.90 | 122.10 | 124.90 | 107.22 | 12,148 |
| 2024-03-20 | 121.80 | 123.90 | 118.60 | 123.90 | 106.36 | 14,292 |
| 2024-03-19 | 123.90 | 124.00 | 119.90 | 120.70 | 103.62 | 11,127 |
| 2024-03-18 | 122.90 | 125.40 | 120.10 | 122.80 | 105.42 | 11,365 |
| 2024-03-15 | 116.30 | 126.00 | 116.00 | 124.20 | 106.62 | 97,566 |
| 2024-03-14 | 132.30 | 137.40 | 112.60 | 113.60 | 97.522 | 46,442 |
| 2024-03-13 | 135.60 | 138.20 | 133.10 | 134.30 | 115.29 | 11,871 |
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.