Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	303.00	303.00	291.00	291.60	191.22	39,405
2023-03-31	300.80	302.00	297.20	302.00	198.04	19,669
2023-03-30	300.00	303.00	296.40	300.20	196.86	23,213
2023-03-29	300.20	303.00	294.00	297.80	195.28	21,168
2023-03-28	300.00	301.20	296.60	299.40	196.33	17,333
2023-03-27	296.20	301.80	292.40	297.80	195.28	22,378
2023-03-24	297.40	297.40	289.00	292.00	191.48	19,274
2023-03-23	296.80	302.80	292.80	299.20	196.20	35,879
2023-03-22	299.80	301.80	294.60	295.80	193.97	16,674
2023-03-21	299.20	302.20	294.00	300.20	196.86	21,725
2023-03-20	298.00	302.40	292.20	298.60	195.81	25,042
2023-03-17	296.20	302.00	291.00	302.00	198.04	56,828
2023-03-16	304.00	304.40	290.80	295.60	193.84	27,510
2023-03-15	298.00	303.80	285.60	300.00	196.73	42,150
2023-03-14	295.20	303.80	293.00	298.80	195.94	18,820
2023-03-13	298.00	303.60	276.80	297.00	194.76	43,194
2023-03-10	291.00	303.00	291.00	303.00	198.69	35,982
2023-03-09	292.00	297.20	289.00	296.60	194.50	14,758
2023-03-08	294.00	294.80	289.00	290.00	190.17	14,652
2023-03-07	296.20	299.00	289.20	294.40	193.05	24,557
2023-03-06	292.00	298.00	290.00	296.20	194.23	24,868
2023-03-03	286.80	292.00	283.40	290.00	190.17	34,154
2023-03-02	283.20	286.00	277.00	284.40	186.50	16,545
2023-03-01	273.80	284.40	271.80	282.20	185.05	27,774
2023-02-28	271.80	278.00	270.40	270.40	177.32	20,076
2023-02-27	268.00	273.20	268.00	272.00	178.37	13,690
2023-02-24	272.80	276.00	261.00	266.20	174.56	28,624
2023-02-23	275.60	278.80	271.20	271.60	178.10	12,308
2023-02-22	287.00	287.40	274.00	274.20	179.81	21,713
2023-02-21	276.20	292.40	276.00	287.80	188.73	24,835
2023-02-20	273.80	280.00	269.20	280.00	183.61	23,463
2023-02-17	268.80	272.00	264.20	269.00	176.40	25,284
2023-02-16	268.20	279.80	267.00	276.20	181.12	29,946
2023-02-15	260.80	270.00	260.60	267.60	175.48	23,558
2023-02-14	260.20	263.00	254.00	258.00	169.18	21,659
2023-02-13	265.00	269.60	258.00	259.80	170.36	25,466
2023-02-10	268.80	268.80	254.00	265.40	174.04	39,360
2023-02-09	255.00	273.60	255.00	267.00	175.09	76,111
2023-02-08	224.20	252.00	224.20	246.20	161.45	108,123
2023-02-07	215.20	221.00	214.80	219.60	144.00	16,124
2023-02-06	216.00	217.00	211.20	215.00	140.99	19,607
2023-02-03	211.20	218.20	210.00	217.80	142.82	19,934
2023-02-02	207.00	218.60	207.00	218.60	143.35	24,583
2023-02-01	201.60	206.40	201.00	205.80	134.95	19,222
2023-01-31	199.00	202.60	196.00	200.60	131.54	34,314
2023-01-30	204.00	209.80	200.00	203.00	133.12	19,529
2023-01-27	198.00	201.00	195.00	199.70	130.95	12,745
2023-01-26	199.00	204.40	195.90	197.60	129.58	39,067
2023-01-25	210.40	211.20	193.70	194.70	127.68	35,794
2023-01-24	217.00	219.00	210.00	210.60	138.10	12,591
2023-01-23	211.00	220.00	207.80	217.80	142.82	17,078
2023-01-20	208.60	215.40	205.60	210.20	137.84	26,065
2023-01-19	207.60	208.20	202.00	205.20	134.56	23,562
2023-01-18	220.00	224.20	206.00	210.80	138.23	56,484
2023-01-17	203.00	219.60	203.00	216.80	142.17	39,508
2023-01-16	195.70	203.60	195.50	203.00	133.12	33,493
2023-01-13	191.10	192.70	187.00	192.10	125.97	12,300
2023-01-12	188.90	191.50	185.00	191.30	125.45	30,227
2023-01-11	186.00	191.30	183.00	186.80	122.49	16,396
2023-01-10	185.00	192.90	183.80	185.60	121.71	26,592

← NewerPage 16 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.