Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	133.00	135.90	132.80	135.70	116.49	10,773
2024-03-11	133.00	134.30	131.90	133.40	114.52	7,728
2024-03-08	134.80	136.30	132.40	133.90	114.95	9,192
2024-03-07	131.30	137.00	131.30	135.40	116.24	11,282
2024-03-06	132.90	135.10	130.80	131.90	113.23	6,842
2024-03-05	132.30	133.80	130.80	132.80	114.00	7,161
2024-03-04	133.60	134.60	130.00	134.20	115.21	16,444
2024-03-01	132.80	135.60	129.90	135.00	115.89	15,134
2024-02-29	133.30	136.00	132.10	132.70	113.92	14,548
2024-02-28	130.50	133.70	130.50	133.30	114.43	10,352
2024-02-27	132.90	133.60	129.50	130.50	112.03	11,273
2024-02-26	134.10	135.70	132.20	133.40	114.52	13,217
2024-02-23	136.60	136.90	131.70	135.60	116.41	15,587
2024-02-22	135.30	137.50	134.70	136.00	116.75	8,337
2024-02-21	133.10	135.10	131.00	133.70	114.78	10,520
2024-02-20	134.50	137.40	130.80	131.20	112.63	15,891
2024-02-19	129.60	136.20	129.60	134.50	115.46	15,643
2024-02-16	131.00	131.20	128.00	129.70	111.34	7,747
2024-02-15	131.90	132.90	130.10	130.40	111.94	6,879
2024-02-14	133.50	133.50	129.30	131.50	112.89	10,690
2024-02-13	136.00	136.90	129.10	129.60	111.26	12,928
2024-02-12	129.10	133.60	128.80	132.80	114.00	12,426
2024-02-09	128.90	131.00	125.50	128.30	110.14	18,893
2024-02-08	135.70	136.20	123.90	128.70	110.48	86,377
2024-02-07	144.40	145.00	140.20	141.80	121.73	12,787
2024-02-06	141.80	144.70	140.50	144.70	124.22	15,344
2024-02-05	134.60	143.10	134.60	141.50	121.47	27,294
2024-02-02	136.20	137.60	131.00	135.00	115.89	33,779
2024-02-01	140.00	140.90	138.20	138.50	118.90	12,052
2024-01-31	139.80	143.20	138.80	139.10	119.41	22,964
2024-01-30	151.00	151.90	138.60	139.70	119.93	70,632
2024-01-29	151.20	155.30	151.20	154.60	132.72	10,447
2024-01-26	153.10	154.70	151.20	151.40	129.97	17,850
2024-01-25	154.70	157.80	154.20	155.00	133.06	20,159
2024-01-24	155.90	156.90	152.50	153.70	131.95	15,622
2024-01-23	156.20	158.40	151.20	154.70	132.80	19,516
2024-01-22	153.90	156.10	152.60	153.30	131.60	23,044
2024-01-19	154.40	157.80	150.30	151.90	130.40	29,705
2024-01-18	160.00	161.70	152.00	154.10	132.29	23,639
2024-01-17	158.30	165.20	151.40	158.60	136.15	23,979
2024-01-16	160.40	164.30	158.30	159.80	137.18	16,756
2024-01-15	158.00	161.60	154.40	161.20	138.38	17,079
2024-01-12	165.00	167.30	156.10	156.40	134.26	38,939
2024-01-11	152.40	159.90	150.50	159.70	137.10	32,594
2024-01-10	155.00	158.90	149.40	152.90	131.26	27,158
2024-01-09	155.80	159.60	152.70	152.70	131.09	30,996
2024-01-08	169.10	171.40	152.00	152.70	131.09	59,305
2024-01-05	178.50	179.40	158.30	170.00	145.94	62,217
2024-01-04	150.00	171.30	150.00	168.10	144.31	76,540
2024-01-03	142.60	147.90	142.40	146.40	125.68	27,462
2024-01-02	140.00	143.00	137.60	139.40	119.67	14,157
2023-12-29	135.10	136.40	132.90	135.00	115.89	11,771
2023-12-28	134.20	136.10	132.10	133.50	114.61	13,756
2023-12-27	147.00	147.80	134.30	135.40	116.24	41,546
2023-12-22	145.00	147.50	140.70	147.50	126.62	21,961
2023-12-21	136.60	144.30	135.20	142.80	122.59	34,554
2023-12-20	133.10	138.40	131.90	136.80	117.44	28,249
2023-12-19	138.50	140.80	128.60	133.00	114.18	48,365
2023-12-18	131.00	137.60	127.40	135.80	116.58	54,888
2023-12-15	109.20	129.00	107.90	125.80	107.99	65,475

← NewerPage 12 of 22 · 1,275 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.