Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	236.40	236.40	228.60	233.00	140.86	27,314
2022-02-02	237.20	243.00	228.20	238.20	144.01	40,743
2022-02-01	268.80	268.80	230.60	232.80	140.74	56,507
2022-01-31	264.00	270.20	261.40	263.60	159.36	25,162
2022-01-28	260.00	261.60	253.40	258.60	156.34	14,645
2022-01-27	252.20	263.00	248.60	260.00	157.19	19,698
2022-01-26	252.40	259.40	250.80	257.80	155.86	18,229
2022-01-25	243.00	248.80	236.20	245.00	148.12	21,396
2022-01-24	251.80	261.00	240.20	243.60	147.27	52,053
2022-01-21	263.20	264.40	252.00	258.00	155.98	21,993
2022-01-20	264.20	271.80	254.20	268.60	162.39	24,370
2022-01-19	263.00	273.20	259.20	265.40	160.45	27,275
2022-01-18	258.80	270.20	257.20	266.00	160.82	27,906
2022-01-17	265.20	265.20	252.00	261.20	157.91	30,417
2022-01-14	267.60	273.40	263.20	266.00	160.82	23,953
2022-01-13	268.60	273.40	263.00	271.20	163.96	18,025
2022-01-12	261.80	276.60	261.80	270.20	163.35	18,041
2022-01-11	258.20	266.00	258.00	262.00	158.40	27,434
2022-01-10	282.00	286.60	255.40	257.20	155.50	37,963
2022-01-07	278.80	284.80	277.80	280.40	169.52	9,588
2022-01-06	283.00	283.00	271.00	278.40	168.31	19,521
2022-01-05	286.20	290.20	277.60	285.40	172.54	18,563
2022-01-04	291.80	295.00	284.60	286.80	173.39	19,471
2022-01-03	277.40	290.00	277.20	287.40	173.75	27,227
2021-12-30	269.60	277.00	268.20	277.00	167.47	13,454
2021-12-29	270.80	270.80	262.60	267.60	161.78	17,071
2021-12-28	263.00	279.20	263.00	272.00	164.44	28,372
2021-12-27	261.20	265.00	258.20	263.40	159.24	12,274
2021-12-23	253.40	261.20	250.20	258.40	156.22	19,271
2021-12-22	239.20	253.40	239.00	253.20	153.08	18,960
2021-12-21	234.60	239.80	231.60	238.80	144.37	30,127
2021-12-20	220.00	234.40	217.40	233.60	141.23	23,536
2021-12-17	230.00	230.60	223.80	225.60	136.39	15,158
2021-12-16	229.20	233.40	227.60	230.60	139.41	15,041
2021-12-15	221.60	228.00	221.60	223.60	135.18	10,034
2021-12-14	231.00	233.00	220.20	221.80	134.09	18,062
2021-12-13	226.60	238.20	226.60	230.20	139.17	33,430
2021-12-10	223.00	227.60	221.20	226.20	136.75	11,342
2021-12-09	225.00	227.00	220.40	224.80	135.91	11,284
2021-12-08	223.80	228.60	223.40	225.80	136.51	12,153
2021-12-07	214.60	226.80	214.40	224.40	135.67	28,199
2021-12-06	227.00	227.80	211.00	211.00	127.56	22,960
2021-12-03	228.60	232.40	224.00	227.00	137.24	25,320
2021-12-02	225.00	228.80	221.60	226.60	137.00	25,109
2021-12-01	225.60	236.20	225.60	231.20	139.78	48,757
2021-11-30	215.00	225.20	214.00	221.00	133.61	38,887
2021-11-29	209.60	220.60	208.80	219.60	132.76	35,549
2021-11-26	203.00	211.60	202.00	205.00	123.94	43,804
2021-11-25	213.60	217.40	209.60	211.80	128.05	17,375
2021-11-24	205.20	210.40	203.40	209.60	126.72	38,824
2021-11-23	211.00	212.40	203.00	204.60	123.69	32,056
2021-11-22	218.60	222.00	213.00	213.00	128.77	21,634
2021-11-19	212.80	221.00	212.80	219.60	132.76	23,151
2021-11-18	216.20	218.20	210.20	211.80	128.05	22,684
2021-11-17	212.60	219.00	208.80	216.20	130.71	29,699
2021-11-16	225.40	226.00	212.20	212.60	128.53	46,774
2021-11-15	223.60	232.20	219.00	226.60	137.00	56,727
2021-11-12	224.20	234.40	209.80	216.80	131.07	62,601
2021-11-11	216.20	223.60	212.60	220.80	133.49	23,183
2021-11-10	225.80	227.00	212.00	217.00	131.19	35,846

← NewerPage 21 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.