Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	378.60	398.00	365.00	394.20	238.32	28,937
2022-04-29	352.00	383.20	352.00	383.00	231.55	62,131
2022-04-28	330.00	351.00	329.00	349.60	211.36	44,153
2022-04-27	318.00	327.80	313.80	324.20	196.00	38,959
2022-04-26	331.00	347.00	316.00	316.60	191.41	39,008
2022-04-25	332.00	332.00	308.20	314.60	190.20	36,066
2022-04-22	340.60	348.80	333.80	337.20	203.86	23,894
2022-04-21	352.00	356.80	342.60	342.80	207.25	28,434
2022-04-20	334.20	351.40	328.60	348.40	210.63	42,596
2022-04-19	325.80	337.40	323.40	333.80	201.81	35,027
2022-04-14	309.00	320.40	308.60	314.60	190.20	17,384
2022-04-13	306.80	311.00	302.60	309.20	186.93	16,768
2022-04-12	293.00	311.60	292.00	304.80	184.27	22,709
2022-04-11	307.20	307.80	293.00	298.60	180.52	24,532
2022-04-08	309.00	315.00	304.20	306.00	185.00	28,789
2022-04-07	298.80	303.20	294.20	296.00	178.95	19,502
2022-04-06	310.60	311.80	288.60	296.80	179.44	52,356
2022-04-05	315.20	318.60	306.40	311.20	188.14	17,984
2022-04-04	327.80	329.40	312.60	313.80	189.71	22,721
2022-04-01	324.00	328.60	315.20	323.80	195.76	22,881
2022-03-31	322.80	325.00	315.60	316.60	191.41	29,357
2022-03-30	318.60	325.80	311.80	320.60	193.82	38,102
2022-03-29	353.00	354.00	301.20	319.00	192.86	78,176
2022-03-28	348.80	366.60	344.00	362.00	218.85	31,892
2022-03-25	343.20	356.20	340.20	342.40	207.00	26,363
2022-03-24	355.00	359.00	337.60	342.00	206.76	32,546
2022-03-23	351.00	359.00	348.80	357.40	216.07	25,629
2022-03-22	356.40	360.00	344.20	351.00	212.20	27,717
2022-03-21	350.00	358.40	341.60	357.00	215.83	37,003
2022-03-18	337.60	351.80	323.00	349.80	211.48	159,836
2022-03-17	327.60	356.40	327.40	342.00	206.76	89,839
2022-03-16	310.00	331.00	310.00	324.40	196.12	56,944
2022-03-15	282.00	313.80	277.20	308.80	186.69	62,961
2022-03-14	281.40	288.80	270.60	282.20	170.61	49,979
2022-03-11	256.00	288.20	247.00	278.40	168.31	70,274
2022-03-10	265.00	277.00	246.60	250.00	151.14	59,626
2022-03-09	238.40	260.40	232.00	260.40	157.43	45,786
2022-03-08	248.00	257.00	228.40	230.20	139.17	45,960
2022-03-07	245.00	257.20	239.80	252.00	152.35	28,615
2022-03-04	263.60	273.80	252.40	253.40	153.20	31,114
2022-03-03	261.40	270.20	259.60	266.60	161.18	20,805
2022-03-02	262.00	271.60	253.00	262.80	158.88	33,969
2022-03-01	268.60	273.00	262.60	264.20	159.73	25,681
2022-02-28	267.40	279.40	258.80	269.20	162.75	54,545
2022-02-25	247.40	262.80	244.00	262.20	158.52	53,777
2022-02-24	232.00	246.00	225.40	243.20	147.03	44,472
2022-02-23	255.40	261.80	248.60	248.60	150.30	13,068
2022-02-22	237.00	258.60	233.40	254.80	154.04	27,130
2022-02-21	262.00	263.40	246.40	249.40	150.78	21,446
2022-02-18	267.00	270.00	257.20	262.00	158.40	18,906
2022-02-17	270.80	278.60	264.20	267.80	161.90	16,629
2022-02-16	265.80	273.40	265.80	272.20	164.56	22,645
2022-02-15	249.20	265.20	249.20	264.20	159.73	23,081
2022-02-14	246.00	252.00	242.20	250.20	151.26	28,026
2022-02-11	252.20	261.20	250.20	257.00	155.37	18,208
2022-02-10	260.00	263.80	253.20	257.40	155.62	20,074
2022-02-09	233.80	263.40	233.80	259.20	156.70	49,630
2022-02-08	236.20	240.80	234.60	237.20	143.40	18,300
2022-02-07	232.80	239.00	226.80	238.00	143.89	20,999
2022-02-04	233.80	234.60	225.40	230.40	139.29	24,527

← NewerPage 20 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.