Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	193.60	194.00	188.40	188.40	161.73	6,402
2023-06-28	193.40	194.00	192.30	193.80	166.37	12,793
2023-06-27	187.30	193.50	187.10	193.00	165.68	17,747
2023-06-26	184.50	188.00	182.00	185.40	159.16	17,499
2023-06-23	181.10	185.70	180.00	184.20	158.13	5,787
2023-06-22	180.30	183.70	180.30	182.00	156.24	9,773
2023-06-21	181.60	183.50	180.50	182.90	157.01	7,049
2023-06-20	182.90	185.70	181.70	183.40	157.44	6,837
2023-06-19	188.90	188.90	182.40	184.40	158.30	8,402
2023-06-16	192.50	193.50	187.70	187.90	161.31	17,208
2023-06-15	189.90	194.00	188.60	191.50	164.40	12,777
2023-06-14	188.90	191.00	186.00	190.50	163.54	9,896
2023-06-13	182.00	189.50	181.90	189.50	162.68	18,734
2023-06-12	186.00	186.00	180.40	181.50	155.81	13,470
2023-06-09	188.10	188.70	179.30	185.20	158.99	15,361
2023-06-08	182.90	189.30	181.80	187.50	160.96	12,663
2023-06-07	183.50	187.60	182.50	182.70	156.84	12,681
2023-06-06	181.10	185.10	178.70	183.00	157.10	10,059
2023-06-05	185.90	188.00	181.30	182.90	157.01	7,967
2023-06-02	182.50	186.00	180.00	185.50	159.25	11,678
2023-06-01	182.20	185.30	181.00	181.50	155.81	13,488
2023-05-31	183.50	183.50	179.60	180.00	154.52	15,891
2023-05-30	185.00	186.50	183.00	184.90	158.73	7,263
2023-05-29	189.00	189.00	185.30	186.20	159.85	3,705
2023-05-26	186.00	187.60	180.30	186.80	160.36	11,346
2023-05-25	179.50	186.70	179.40	184.50	158.39	19,528
2023-05-24	181.10	182.80	178.90	180.60	155.04	13,717
2023-05-23	186.00	186.40	179.50	183.10	157.18	13,417
2023-05-22	183.60	186.30	183.60	186.30	159.93	12,599
2023-05-19	187.00	187.00	180.20	184.30	158.22	19,908
2023-05-18	188.70	190.40	187.10	187.30	160.79	9,780
2023-05-17	184.50	187.30	183.40	187.00	160.53	15,862
2023-05-16	185.00	187.00	183.20	186.90	160.45	22,933
2023-05-15	191.90	194.00	184.00	185.70	159.42	30,766
2023-05-12	188.90	195.00	185.50	193.60	166.20	22,313
2023-05-11	191.30	193.10	185.00	189.20	162.42	37,343
2023-05-10	191.90	194.20	187.10	190.50	163.54	30,084
2023-05-09	195.70	198.00	191.30	191.90	164.74	29,066
2023-05-08	198.80	200.00	195.20	195.20	167.57	31,871
2023-05-05	197.90	199.70	189.90	197.80	169.80	39,104
2023-05-04	198.80	198.90	186.80	194.00	166.54	81,346
2023-05-03	274.00	276.00	263.20	266.80	174.96	31,214
2023-05-02	283.20	286.80	267.40	271.20	177.84	45,540
2023-04-28	298.00	299.00	267.20	281.20	184.40	69,932
2023-04-27	309.40	312.80	295.00	298.80	195.94	36,889
2023-04-26	322.00	323.20	305.00	305.60	200.40	29,538
2023-04-25	322.00	330.60	318.60	318.60	208.92	25,709
2023-04-24	310.00	331.00	309.80	318.20	208.66	25,489
2023-04-21	312.40	315.20	302.00	310.00	203.28	24,807
2023-04-20	312.80	314.80	299.00	310.60	203.68	42,830
2023-04-19	355.00	357.80	309.80	320.60	210.23	74,577
2023-04-18	349.60	359.80	348.00	359.20	235.55	35,136
2023-04-17	324.00	349.40	324.00	349.20	228.99	39,538
2023-04-14	312.60	337.00	312.60	326.00	213.78	50,744
2023-04-13	298.40	312.60	298.40	310.20	203.41	42,178
2023-04-12	298.00	301.40	294.20	298.40	195.68	20,362
2023-04-11	297.00	303.40	294.80	298.80	195.94	39,280
2023-04-06	293.00	296.00	288.20	289.60	189.91	18,586
2023-04-05	293.20	297.80	289.00	293.20	192.27	28,072
2023-04-04	294.40	295.00	291.80	292.60	191.87	16,268

← NewerPage 15 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.