Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	193.00	196.20	185.00	185.40	159.16	8,985
2023-09-20	184.40	194.00	183.40	192.80	165.51	10,450
2023-09-19	181.70	184.60	181.10	183.30	157.36	3,662
2023-09-18	183.40	185.50	181.20	182.70	156.84	2,626
2023-09-15	186.90	187.00	182.20	182.20	156.41	13,411
2023-09-14	187.00	187.00	181.70	183.80	157.79	10,556
2023-09-13	181.40	185.00	181.10	183.20	157.27	11,739
2023-09-12	187.00	187.00	181.40	183.30	157.36	5,948
2023-09-11	184.50	186.50	178.70	184.60	158.47	12,828
2023-09-08	187.30	190.60	183.80	184.30	158.22	9,580
2023-09-07	191.00	191.00	184.90	188.10	161.48	6,887
2023-09-06	188.60	192.60	188.60	191.90	164.74	6,629
2023-09-05	188.70	191.00	186.40	189.60	162.77	5,378
2023-09-04	185.50	190.30	185.50	188.70	161.99	4,957
2023-09-01	185.20	188.30	184.90	186.40	160.02	13,126
2023-08-31	182.90	188.50	182.00	183.40	157.44	14,934
2023-08-30	186.60	188.10	182.60	184.10	158.04	15,381
2023-08-29	182.60	186.80	181.90	185.60	159.33	12,437
2023-08-28	181.50	183.80	179.90	181.90	156.15	9,915
2023-08-25	178.40	184.80	177.80	179.10	153.75	10,595
2023-08-24	178.60	184.00	176.50	177.80	152.64	7,245
2023-08-23	184.90	185.20	178.40	178.40	153.15	14,091
2023-08-22	182.60	185.80	182.60	185.80	159.50	5,289
2023-08-21	183.60	184.90	180.40	182.00	156.24	6,291
2023-08-18	184.20	187.60	183.10	184.00	157.96	6,460
2023-08-17	189.10	189.10	183.80	185.40	159.16	9,721
2023-08-16	189.00	194.90	187.50	189.50	162.68	9,735
2023-08-15	183.00	189.90	182.00	189.90	163.02	9,930
2023-08-14	180.50	184.00	179.50	182.90	157.01	8,352
2023-08-11	180.10	181.90	178.40	180.00	154.52	12,950
2023-08-10	192.00	192.20	180.50	180.50	154.95	18,716
2023-08-09	195.80	195.80	191.00	193.00	165.68	7,212
2023-08-08	195.50	197.50	193.30	194.10	166.63	4,165
2023-08-07	198.10	199.30	191.40	195.30	167.66	13,972
2023-08-04	205.20	208.00	199.30	199.50	171.26	12,243
2023-08-03	200.60	205.60	199.50	204.80	175.81	4,902
2023-08-02	205.60	208.00	202.00	203.00	174.27	9,913
2023-08-01	207.00	209.80	205.80	207.40	178.05	6,195
2023-07-31	203.00	208.80	203.00	207.40	178.05	6,919
2023-07-28	206.00	206.00	200.60	204.20	175.30	6,984
2023-07-27	199.40	210.60	199.40	207.80	178.39	18,347
2023-07-26	203.00	205.40	195.00	198.60	170.49	9,037
2023-07-25	207.20	208.40	201.20	205.40	176.33	6,798
2023-07-24	205.00	209.60	204.60	205.80	176.67	8,713
2023-07-21	207.00	210.00	200.20	204.00	175.13	18,852
2023-07-20	228.00	230.60	205.20	208.60	179.08	26,173
2023-07-19	233.80	235.00	225.00	228.40	196.07	12,788
2023-07-18	227.00	233.60	226.40	232.40	199.51	14,768
2023-07-17	230.00	233.40	224.60	226.60	194.53	10,627
2023-07-14	222.00	231.40	222.00	230.60	197.96	23,239
2023-07-13	217.60	225.00	213.20	225.00	193.15	17,296
2023-07-12	213.00	221.60	212.20	216.20	185.60	23,843
2023-07-11	198.90	211.80	198.70	211.20	181.31	27,083
2023-07-10	196.10	200.80	195.30	197.70	169.72	38,508
2023-07-07	192.50	198.20	191.00	197.80	169.80	19,165
2023-07-06	190.90	194.70	190.60	192.60	165.34	9,791
2023-07-05	190.40	195.70	190.40	192.40	165.17	19,036
2023-07-04	189.90	194.70	189.80	193.60	166.20	15,653
2023-07-03	185.90	192.80	185.50	191.10	164.05	12,178
2023-06-30	189.30	191.20	185.90	185.90	159.59	10,274

← NewerPage 14 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.