Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	104.90	111.20	104.60	108.10	92.800	35,304
2023-12-13	105.90	107.70	103.40	103.40	88.765	15,083
2023-12-12	110.00	111.40	105.70	105.90	90.911	13,469
2023-12-11	110.30	110.90	107.60	109.80	94.260	10,235
2023-12-08	110.50	112.20	109.00	110.50	94.860	9,433
2023-12-07	110.10	110.90	109.10	110.10	94.517	11,607
2023-12-06	108.80	112.80	108.80	110.80	95.118	16,445
2023-12-05	109.60	110.30	107.00	109.60	94.088	16,277
2023-12-04	113.30	116.00	112.00	112.30	96.406	11,895
2023-12-01	114.60	117.10	113.70	114.40	98.208	11,615
2023-11-30	118.80	118.80	114.60	114.80	98.552	13,501
2023-11-29	118.60	120.40	117.50	117.80	101.13	10,048
2023-11-28	118.20	118.40	115.00	116.10	99.668	8,535
2023-11-27	117.80	120.30	117.20	118.60	101.81	8,823
2023-11-24	117.60	119.90	117.20	118.30	101.56	4,498
2023-11-23	116.50	119.20	116.50	117.90	101.21	4,296
2023-11-22	117.10	118.40	115.30	116.30	99.840	8,936
2023-11-21	120.00	121.50	118.00	118.00	101.30	10,329
2023-11-20	122.10	123.00	118.60	122.20	104.90	8,859
2023-11-17	118.50	123.50	118.50	120.30	103.27	13,314
2023-11-16	128.60	129.10	118.30	119.00	102.16	22,372
2023-11-15	125.50	129.80	124.90	129.20	110.91	19,930
2023-11-14	117.50	125.90	117.00	125.50	107.74	10,820
2023-11-13	119.10	123.40	118.30	119.30	102.41	17,159
2023-11-10	126.20	127.00	120.30	122.00	104.73	29,443
2023-11-09	115.10	129.40	109.80	127.60	109.54	40,892
2023-11-08	113.50	117.80	107.90	117.30	100.70	96,886
2023-11-07	114.00	116.90	113.10	113.10	97.092	21,342
2023-11-06	118.90	120.70	114.50	115.00	98.724	43,897
2023-11-03	132.60	132.60	121.70	122.60	105.25	38,845
2023-11-02	132.90	136.90	131.00	136.20	116.92	16,356
2023-11-01	135.30	135.90	128.80	132.30	113.57	15,066
2023-10-31	136.00	137.90	132.60	136.10	116.84	16,749
2023-10-30	147.00	148.30	134.10	137.30	117.87	30,163
2023-10-27	145.80	155.10	145.80	147.10	126.28	13,243
2023-10-26	144.30	149.90	143.80	148.10	127.14	13,240
2023-10-25	154.10	155.00	149.20	149.50	128.34	10,103
2023-10-24	155.00	156.80	152.80	154.50	132.63	8,737
2023-10-23	155.60	160.20	155.60	159.70	137.10	5,901
2023-10-20	156.90	160.20	155.50	156.20	134.09	10,438
2023-10-19	159.50	160.90	156.60	158.70	136.24	10,266
2023-10-18	160.00	166.60	159.00	159.80	137.18	21,141
2023-10-17	160.60	163.90	160.10	162.00	139.07	5,058
2023-10-16	165.00	166.60	161.10	162.10	139.16	8,684
2023-10-13	165.10	169.40	165.10	166.40	142.85	5,817
2023-10-12	165.10	170.40	165.00	165.70	142.25	11,224
2023-10-11	167.00	170.00	163.80	165.00	141.65	19,183
2023-10-10	180.20	184.10	168.90	170.60	146.45	21,100
2023-10-09	174.00	181.10	173.80	178.00	152.81	10,186
2023-10-06	177.40	177.40	172.20	174.10	149.46	5,027
2023-10-05	170.70	176.80	170.50	174.80	150.06	6,909
2023-10-04	177.40	179.90	168.80	169.10	145.17	11,766
2023-10-03	175.70	180.60	173.30	178.00	152.81	6,789
2023-10-02	175.80	180.40	173.40	175.70	150.83	7,867
2023-09-29	170.80	177.50	170.80	172.20	147.83	10,690
2023-09-28	175.70	175.70	170.30	171.90	147.57	7,992
2023-09-27	173.00	179.00	173.00	176.00	151.09	8,611
2023-09-26	171.70	176.50	171.70	173.40	148.86	7,846
2023-09-25	170.00	174.20	167.80	172.50	148.09	10,106
2023-09-22	180.10	181.80	170.00	171.80	147.48	31,309

← NewerPage 13 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.