Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	178.80	186.20	178.80	186.20	122.10	29,515
2023-01-06	177.30	177.80	166.40	176.30	115.61	26,141
2023-01-05	176.30	180.30	174.20	177.90	116.66	15,454
2023-01-04	187.80	187.80	174.30	176.30	115.61	41,358
2023-01-03	184.80	191.10	184.80	188.30	123.48	16,082
2023-01-02	178.00	184.90	177.60	184.10	120.72	6,890
2022-12-30	184.70	186.00	177.50	177.60	116.46	30,701
2022-12-29	186.30	187.20	183.30	185.70	121.77	6,401
2022-12-28	192.00	192.30	185.50	186.20	122.10	8,269
2022-12-27	194.40	196.20	189.60	191.30	125.45	6,628
2022-12-23	192.50	194.00	190.00	192.80	126.43	7,522
2022-12-22	193.80	197.00	188.50	190.30	124.79	11,477
2022-12-21	186.50	194.20	186.50	194.20	127.35	18,055
2022-12-20	183.70	186.90	180.40	186.40	122.23	9,680
2022-12-19	186.30	189.10	183.90	185.30	121.51	8,508
2022-12-16	186.90	189.00	185.00	185.10	121.38	12,842
2022-12-15	184.30	190.20	181.50	186.30	122.17	15,900
2022-12-14	188.10	189.50	184.50	187.90	123.22	10,993
2022-12-13	187.00	197.00	186.00	187.70	123.09	25,339
2022-12-12	190.00	190.30	184.40	187.00	122.63	8,865
2022-12-09	183.60	191.80	183.60	190.30	124.79	12,615
2022-12-08	189.90	190.40	181.70	183.40	120.27	22,138
2022-12-07	189.30	194.60	187.10	188.90	123.87	17,395
2022-12-06	195.70	196.50	189.70	189.70	124.40	19,856
2022-12-05	195.80	200.60	194.70	195.50	128.20	13,494
2022-12-02	197.10	200.20	191.80	194.30	127.41	21,838
2022-12-01	205.20	209.00	197.00	198.40	130.10	20,748
2022-11-30	198.40	203.60	198.20	202.40	132.72	19,108
2022-11-29	197.40	198.90	192.30	196.70	128.99	20,238
2022-11-28	195.00	198.60	190.40	197.40	129.45	20,916
2022-11-25	195.00	196.80	192.10	194.70	127.68	13,968
2022-11-24	190.50	198.20	189.60	195.70	128.33	18,850
2022-11-23	190.40	194.50	186.20	190.50	124.92	16,135
2022-11-22	188.10	192.70	185.60	192.10	125.97	14,100
2022-11-21	186.20	191.20	185.30	190.00	124.59	11,068
2022-11-18	187.00	189.70	182.80	187.00	122.63	16,268
2022-11-17	188.20	191.90	185.20	187.70	123.09	11,621
2022-11-16	190.00	190.20	185.10	188.00	123.28	26,424
2022-11-15	194.70	196.60	182.20	190.90	125.18	30,326
2022-11-14	190.40	200.40	184.30	193.10	126.63	56,625
2022-11-11	182.10	189.00	179.10	185.80	121.84	61,961
2022-11-10	179.00	180.90	159.70	175.70	115.22	71,637
2022-11-09	179.90	182.00	168.70	168.70	110.63	26,844
2022-11-08	173.50	177.80	171.10	177.80	116.59	18,677
2022-11-07	166.70	176.40	165.50	173.30	113.64	19,480
2022-11-04	165.70	171.50	161.30	165.90	108.79	28,833
2022-11-03	171.00	172.00	159.50	164.00	107.54	45,322
2022-11-02	190.60	196.90	169.90	169.90	111.41	137,647
2022-11-01	186.00	192.70	185.40	191.20	125.38	17,829
2022-10-31	179.90	188.00	178.30	182.90	119.94	13,207
2022-10-28	186.60	188.30	177.40	179.10	117.45	26,907
2022-10-27	196.60	198.20	184.30	189.10	124.00	17,238
2022-10-26	194.00	199.00	191.40	198.10	129.90	13,154
2022-10-25	198.10	200.00	185.30	194.80	127.74	23,097
2022-10-24	190.90	197.30	189.60	193.50	126.89	18,919
2022-10-21	184.20	192.20	182.90	190.10	124.66	11,029
2022-10-20	185.70	189.30	179.90	186.20	122.10	52,586
2022-10-19	187.90	190.60	183.10	183.90	120.59	9,216
2022-10-18	190.00	195.60	185.70	187.40	122.89	23,993
2022-10-17	181.90	190.40	181.10	189.90	124.53	17,636

← NewerPage 17 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.