Hapag Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 218.20 | 230.00 | 216.20 | 228.80 | 138.33 | 41,010 |
| 2021-11-08 | 215.60 | 218.80 | 212.00 | 218.80 | 132.28 | 36,902 |
| 2021-11-05 | 220.40 | 221.00 | 208.60 | 209.40 | 126.60 | 39,147 |
| 2021-11-04 | 219.40 | 222.20 | 212.60 | 222.20 | 134.34 | 145,569 |
| 2021-11-03 | 204.00 | 217.20 | 204.00 | 216.60 | 130.95 | 42,619 |
| 2021-11-02 | 199.90 | 205.00 | 193.90 | 204.00 | 123.33 | 42,342 |
| 2021-11-01 | 192.00 | 204.60 | 190.70 | 198.70 | 120.13 | 67,403 |
| 2021-10-29 | 186.70 | 188.80 | 180.80 | 185.90 | 112.39 | 52,911 |
| 2021-10-28 | 178.80 | 187.00 | 176.90 | 186.40 | 112.69 | 28,296 |
| 2021-10-27 | 182.30 | 184.40 | 177.80 | 178.80 | 108.10 | 22,031 |
| 2021-10-26 | 184.30 | 187.20 | 182.30 | 183.10 | 110.70 | 29,044 |
| 2021-10-25 | 177.20 | 184.20 | 176.90 | 183.50 | 110.94 | 29,720 |
| 2021-10-22 | 177.00 | 177.20 | 173.20 | 176.90 | 106.95 | 12,314 |
| 2021-10-21 | 174.30 | 179.00 | 171.60 | 177.20 | 107.13 | 46,285 |
| 2021-10-20 | 177.90 | 178.40 | 173.30 | 174.50 | 105.50 | 22,892 |
← NewerPage 22 of 22 · 1,275 trading days
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.