Hapag Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 160.70 | 161.00 | 159.30 | 160.50 | 146.77 | 6,429 |
| 2024-11-21 | 162.20 | 164.10 | 157.60 | 160.00 | 146.32 | 10,926 |
| 2024-11-20 | 165.00 | 167.10 | 162.20 | 163.30 | 149.34 | 7,908 |
| 2024-11-19 | 167.40 | 168.30 | 163.40 | 164.40 | 150.34 | 8,936 |
| 2024-11-18 | 166.30 | 169.50 | 164.00 | 166.30 | 152.08 | 12,172 |
| 2024-11-15 | 166.00 | 169.40 | 165.70 | 166.60 | 152.35 | 10,453 |
| 2024-11-14 | 157.50 | 168.60 | 157.00 | 168.60 | 154.18 | 25,066 |
| 2024-11-13 | 156.10 | 160.10 | 156.00 | 157.50 | 144.03 | 14,077 |
| 2024-11-12 | 155.20 | 161.00 | 153.20 | 156.50 | 143.12 | 14,026 |
| 2024-11-11 | 159.90 | 160.20 | 156.00 | 156.10 | 142.75 | 7,590 |
| 2024-11-08 | 162.00 | 163.80 | 159.10 | 159.10 | 145.49 | 11,019 |
| 2024-11-07 | 156.20 | 166.90 | 156.20 | 163.20 | 149.24 | 25,925 |
| 2024-11-06 | 168.40 | 168.50 | 153.70 | 153.70 | 140.56 | 35,552 |
| 2024-11-05 | 169.60 | 170.70 | 168.40 | 170.70 | 156.10 | 8,289 |
| 2024-11-04 | 166.30 | 169.50 | 165.00 | 169.40 | 154.91 | 6,764 |
| 2024-11-01 | 161.80 | 170.70 | 161.80 | 166.30 | 152.08 | 11,182 |
| 2024-10-31 | 157.90 | 163.60 | 156.90 | 161.80 | 147.96 | 11,002 |
| 2024-10-30 | 164.10 | 164.10 | 157.90 | 157.90 | 144.40 | 10,427 |
| 2024-10-29 | 166.10 | 166.60 | 163.30 | 164.70 | 150.62 | 7,378 |
| 2024-10-28 | 171.60 | 171.90 | 164.90 | 165.00 | 150.89 | 12,616 |
| 2024-10-25 | 168.20 | 174.60 | 168.10 | 171.50 | 156.83 | 37,517 |
| 2024-10-24 | 163.10 | 171.30 | 155.00 | 168.20 | 153.82 | 59,354 |
| 2024-10-23 | 165.90 | 167.20 | 162.90 | 163.40 | 149.43 | 16,338 |
| 2024-10-22 | 163.70 | 168.80 | 160.30 | 168.50 | 154.09 | 26,490 |
| 2024-10-21 | 158.00 | 164.10 | 156.30 | 162.60 | 148.70 | 21,797 |
| 2024-10-18 | 157.60 | 159.00 | 156.30 | 158.60 | 145.04 | 14,290 |
| 2024-10-17 | 155.40 | 158.40 | 154.60 | 158.10 | 144.58 | 12,838 |
| 2024-10-16 | 150.80 | 157.00 | 148.80 | 155.60 | 142.29 | 20,541 |
| 2024-10-15 | 147.00 | 150.70 | 144.70 | 150.30 | 137.45 | 17,072 |
| 2024-10-14 | 144.10 | 147.90 | 140.70 | 146.70 | 134.15 | 21,344 |
| 2024-10-11 | 141.90 | 143.60 | 139.60 | 142.00 | 129.86 | 14,736 |
| 2024-10-10 | 139.40 | 140.50 | 137.10 | 139.90 | 127.94 | 16,206 |
| 2024-10-09 | 141.60 | 141.60 | 139.50 | 139.60 | 127.66 | 8,421 |
| 2024-10-08 | 141.40 | 143.60 | 139.30 | 141.70 | 129.58 | 13,569 |
| 2024-10-07 | 141.70 | 143.50 | 137.40 | 143.50 | 131.23 | 29,800 |
| 2024-10-04 | 154.00 | 154.10 | 138.70 | 138.70 | 126.84 | 114,734 |
| 2024-10-03 | 160.60 | 166.80 | 157.90 | 165.10 | 150.98 | 15,820 |
| 2024-10-02 | 159.70 | 161.60 | 157.80 | 161.60 | 147.78 | 7,673 |
| 2024-10-01 | 163.50 | 165.20 | 156.10 | 160.00 | 146.32 | 16,716 |
| 2024-09-30 | 163.00 | 166.10 | 162.00 | 162.80 | 148.88 | 13,589 |
| 2024-09-27 | 165.90 | 166.00 | 162.00 | 163.20 | 149.24 | 8,396 |
| 2024-09-26 | 161.30 | 167.30 | 161.30 | 164.20 | 150.16 | 10,037 |
| 2024-09-25 | 160.00 | 168.00 | 160.00 | 160.80 | 147.05 | 22,165 |
| 2024-09-24 | 153.10 | 160.70 | 153.10 | 160.30 | 146.59 | 24,621 |
| 2024-09-23 | 151.00 | 153.00 | 149.40 | 153.00 | 139.92 | 6,806 |
| 2024-09-20 | 148.50 | 151.50 | 147.20 | 151.50 | 138.54 | 22,480 |
| 2024-09-19 | 149.30 | 150.00 | 147.90 | 149.10 | 136.35 | 5,890 |
| 2024-09-18 | 146.80 | 150.00 | 146.50 | 148.80 | 136.08 | 6,964 |
| 2024-09-17 | 144.00 | 147.60 | 143.20 | 147.60 | 134.98 | 17,350 |
| 2024-09-16 | 141.00 | 144.00 | 139.00 | 143.50 | 131.23 | 6,666 |
| 2024-09-13 | 140.30 | 143.60 | 139.20 | 141.10 | 129.03 | 8,889 |
| 2024-09-12 | 138.40 | 141.30 | 138.40 | 139.90 | 127.94 | 7,239 |
| 2024-09-11 | 136.60 | 139.70 | 136.60 | 137.70 | 125.92 | 4,689 |
| 2024-09-10 | 129.80 | 135.90 | 129.00 | 135.90 | 124.28 | 15,175 |
| 2024-09-09 | 136.00 | 136.60 | 132.70 | 133.20 | 121.81 | 11,206 |
| 2024-09-06 | 140.80 | 140.80 | 136.60 | 137.00 | 125.28 | 10,716 |
| 2024-09-05 | 142.80 | 144.10 | 140.10 | 140.50 | 128.49 | 6,621 |
| 2024-09-04 | 141.00 | 144.00 | 141.00 | 142.90 | 130.68 | 4,782 |
| 2024-09-03 | 145.10 | 146.60 | 139.10 | 141.30 | 129.22 | 15,956 |
| 2024-09-02 | 146.90 | 147.80 | 145.20 | 145.20 | 132.78 | 3,278 |
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.