Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	280.40	285.20	273.80	281.60	184.66	10,376
2022-07-22	283.80	286.00	280.00	283.40	185.84	8,914
2022-07-21	279.20	284.80	277.00	284.40	186.50	9,407
2022-07-20	279.60	282.00	273.60	281.60	184.66	9,488
2022-07-19	273.80	278.40	262.00	278.20	182.43	19,393
2022-07-18	267.20	278.40	265.60	276.80	181.51	12,089
2022-07-15	261.00	267.00	252.80	265.60	174.17	21,285
2022-07-14	271.80	278.60	269.40	272.20	178.50	12,656
2022-07-13	272.00	275.80	266.80	272.00	178.37	8,359
2022-07-12	278.00	283.20	269.20	274.00	179.68	24,727
2022-07-11	280.80	285.60	274.00	278.00	182.30	23,218
2022-07-08	272.40	281.80	269.60	281.40	184.53	22,707
2022-07-07	252.20	274.80	251.00	272.40	178.63	37,202
2022-07-06	249.00	256.80	246.20	251.20	164.73	39,645
2022-07-05	246.20	253.80	240.00	248.60	163.02	28,810
2022-07-04	243.00	245.20	240.60	244.00	160.00	12,220
2022-07-01	242.60	250.20	240.40	244.60	160.40	16,347
2022-06-30	248.20	252.20	240.60	247.00	161.97	21,899
2022-06-29	251.80	259.20	248.40	252.80	165.77	17,010
2022-06-28	266.80	269.40	251.40	253.60	166.30	23,577
2022-06-27	269.00	274.20	261.80	266.60	174.82	27,349
2022-06-24	259.20	265.60	252.80	263.60	172.86	17,894
2022-06-23	267.20	267.20	254.20	259.40	170.10	21,695
2022-06-22	265.20	273.80	263.60	269.00	176.40	19,283
2022-06-21	266.00	276.40	262.20	271.20	177.84	22,845
2022-06-20	263.00	271.00	260.00	263.80	172.99	30,500
2022-06-17	263.00	263.80	255.20	256.80	168.40	38,339
2022-06-16	272.00	274.20	258.40	262.20	171.94	27,625
2022-06-15	292.80	292.80	275.00	278.20	182.43	21,695
2022-06-14	290.20	290.20	273.20	282.40	185.18	32,908
2022-06-13	293.60	298.80	281.40	286.60	187.94	34,272
2022-06-10	303.00	311.00	290.20	293.60	192.53	36,589
2022-06-09	318.20	323.20	306.80	314.20	206.04	34,433
2022-06-08	358.00	359.80	316.80	324.60	212.86	48,848
2022-06-07	352.20	362.80	346.80	353.20	231.61	15,652
2022-06-06	359.20	363.00	352.20	357.40	234.37	8,256
2022-06-03	354.40	364.80	353.00	357.60	234.50	15,457
2022-06-02	356.40	356.80	344.60	354.20	232.27	26,360
2022-06-01	364.40	370.80	357.40	360.60	236.46	20,817
2022-05-31	365.20	370.00	360.00	364.40	238.96	24,663
2022-05-30	367.00	388.60	360.00	368.60	241.71	33,630
2022-05-27	387.60	393.60	345.80	369.40	242.24	78,744
2022-05-26	415.80	420.80	396.40	396.40	259.94	30,537
2022-05-25	451.20	453.20	437.80	448.40	271.09	22,258
2022-05-24	443.00	456.60	439.00	440.60	266.37	23,707
2022-05-23	460.00	466.60	439.60	444.60	268.79	29,291
2022-05-20	420.00	450.80	420.00	439.00	265.41	31,095
2022-05-19	440.00	443.20	411.20	420.00	253.92	37,625
2022-05-18	461.60	463.60	445.20	447.40	270.48	20,824
2022-05-17	430.00	474.60	429.80	456.40	275.93	46,350
2022-05-16	415.40	430.00	409.00	427.80	258.63	27,664
2022-05-13	410.00	429.80	396.00	426.00	257.55	65,284
2022-05-12	409.00	436.00	395.60	428.00	258.76	40,143
2022-05-11	410.00	417.60	400.40	412.20	249.20	22,521
2022-05-10	394.00	419.00	390.20	405.60	245.21	27,092
2022-05-09	411.20	415.20	389.40	392.00	236.99	34,196
2022-05-06	398.00	420.60	395.00	419.40	253.56	27,476
2022-05-05	414.60	420.00	399.00	399.80	241.71	27,660
2022-05-04	410.00	416.20	402.80	407.00	246.06	28,213
2022-05-03	404.40	410.20	394.00	404.20	244.37	33,569

← NewerPage 19 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.