Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	181.90	190.40	181.10	189.90	124.53	17,636
2022-10-14	179.30	186.00	178.20	181.20	118.82	14,903
2022-10-13	169.60	175.90	165.60	175.90	115.35	23,667
2022-10-12	169.10	175.00	168.50	170.30	111.67	13,689
2022-10-11	175.00	175.40	165.00	169.00	110.82	21,799
2022-10-10	173.50	181.50	173.40	177.00	116.07	12,786
2022-10-07	183.20	186.60	175.00	175.00	114.76	18,156
2022-10-06	187.10	189.70	178.40	183.50	120.33	12,072
2022-10-05	190.00	191.00	180.80	184.00	120.66	24,617
2022-10-04	184.30	192.20	182.00	192.00	125.90	31,901
2022-10-03	173.50	184.90	171.30	181.00	118.69	20,323
2022-09-30	169.30	176.40	169.20	174.70	114.56	29,448
2022-09-29	178.00	178.10	166.80	170.00	111.48	15,582
2022-09-28	172.70	177.40	170.60	176.40	115.68	18,506
2022-09-27	171.40	177.40	170.50	176.30	115.61	22,513
2022-09-26	163.60	174.50	163.60	168.90	110.76	26,558
2022-09-23	173.20	176.80	162.60	165.50	108.53	25,512
2022-09-22	180.00	180.90	172.20	173.20	113.58	18,894
2022-09-21	182.00	184.80	181.80	183.80	120.53	17,343
2022-09-20	188.00	190.00	183.90	186.00	121.97	19,792
2022-09-19	191.60	196.60	185.80	188.20	123.41	25,505
2022-09-16	195.10	195.20	182.20	190.60	124.99	37,639
2022-09-15	206.80	207.00	199.70	202.00	132.46	19,458
2022-09-14	208.20	217.60	205.40	206.80	135.61	20,086
2022-09-13	216.00	219.60	204.80	208.20	136.53	19,043
2022-09-12	220.00	225.00	215.00	215.20	141.12	15,373
2022-09-09	213.00	221.20	211.40	218.80	143.48	19,993
2022-09-08	214.20	216.80	207.80	212.00	139.02	23,309
2022-09-07	210.00	212.20	204.80	212.20	139.15	15,735
2022-09-06	220.20	221.60	209.40	213.40	139.94	18,917
2022-09-05	223.00	225.40	220.00	220.00	144.27	15,530
2022-09-02	244.00	245.80	227.00	227.80	149.38	29,152
2022-09-01	245.00	246.40	231.40	240.80	157.91	32,519
2022-08-31	264.00	270.20	257.00	259.20	169.97	20,928
2022-08-30	268.80	270.80	262.20	262.20	171.94	20,371
2022-08-29	262.00	271.60	260.00	270.40	177.32	20,236
2022-08-26	291.80	295.20	268.60	272.00	178.37	27,108
2022-08-25	282.00	295.00	282.00	287.00	188.20	20,626
2022-08-24	277.40	285.00	268.80	284.00	186.23	22,469
2022-08-23	283.00	288.80	274.20	277.20	181.78	23,378
2022-08-22	296.00	298.40	288.20	294.80	193.32	12,933
2022-08-19	304.60	305.00	295.00	296.60	194.50	11,420
2022-08-18	296.80	309.00	292.40	304.20	199.48	14,322
2022-08-17	307.80	318.00	293.60	294.40	193.05	20,543
2022-08-16	303.00	317.80	303.00	304.60	199.74	22,967
2022-08-15	316.40	320.00	297.60	300.00	196.73	16,603
2022-08-12	307.60	317.40	282.80	311.80	204.46	30,889
2022-08-11	340.80	349.00	299.60	318.40	208.79	23,072
2022-08-10	330.80	344.20	323.00	340.80	223.48	14,232
2022-08-09	332.20	335.60	323.60	330.60	216.79	14,500
2022-08-08	345.00	350.00	330.80	332.60	218.10	16,480
2022-08-05	360.00	362.00	340.00	343.00	224.92	24,054
2022-08-04	358.00	374.00	357.20	359.40	235.68	20,351
2022-08-03	355.00	357.20	344.80	357.20	234.24	20,605
2022-08-02	342.00	355.20	340.00	355.20	232.92	24,425
2022-08-01	338.40	358.60	338.40	342.40	224.53	33,542
2022-07-29	331.00	340.00	321.40	335.00	219.68	29,344
2022-07-28	296.40	323.40	296.40	319.00	209.19	43,649
2022-07-27	289.60	299.60	289.60	293.00	192.14	11,545
2022-07-26	282.80	291.00	282.40	289.40	189.78	13,509

← NewerPage 18 of 22 · 1,276 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.