Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	126.30	130.50	126.30	130.50	130.50	13,743
2026-07-23	127.30	129.30	127.00	127.70	127.70	15,528
2026-07-22	125.50	130.20	124.50	127.20	127.20	18,515
2026-07-21	122.60	126.20	121.60	125.80	125.80	8,716
2026-07-20	126.30	126.30	121.70	123.20	123.20	10,674
2026-07-17	127.80	130.20	126.40	126.90	126.90	9,949
2026-07-16	127.50	128.50	126.30	128.30	128.30	11,409
2026-07-15	127.10	130.30	126.20	127.60	127.60	23,606
2026-07-14	124.50	129.60	123.70	127.10	127.10	50,823
2026-07-13	114.60	120.70	114.60	119.80	119.80	28,973
2026-07-10	119.00	119.00	115.40	116.70	116.70	4,007
2026-07-09	117.00	118.70	115.00	117.50	117.50	19,661
2026-07-08	115.80	118.00	115.80	117.20	117.20	15,154
2026-07-07	115.30	117.00	114.80	116.10	116.10	8,692
2026-07-06	117.90	118.70	112.10	115.10	115.10	17,158
2026-07-03	115.20	119.10	115.20	117.50	117.50	16,664
2026-07-02	112.60	117.60	112.60	115.30	115.30	24,029
2026-07-01	113.20	113.20	110.50	113.00	113.00	14,336
2026-06-30	112.20	114.60	110.50	111.50	111.50	19,932
2026-06-29	113.40	113.40	110.70	110.70	110.70	18,119
2026-06-26	116.40	116.70	111.70	112.60	112.60	13,853
2026-06-25	115.80	117.60	114.50	116.40	116.40	12,954
2026-06-24	115.30	117.60	114.20	115.90	115.90	11,456
2026-06-23	114.50	116.40	113.50	115.60	115.60	9,250
2026-06-22	113.40	115.60	113.40	114.80	114.80	20,673
2026-06-19	112.00	113.80	111.90	113.80	113.80	15,434
2026-06-18	113.50	113.50	110.40	111.10	111.10	26,681
2026-06-17	117.00	121.00	111.80	113.00	113.00	35,164
2026-06-16	115.80	116.10	113.50	114.10	114.10	11,465
2026-06-15	117.00	117.30	113.20	115.30	115.30	20,787
2026-06-12	118.80	119.50	115.60	116.80	116.80	12,746
2026-06-11	117.40	121.00	117.40	119.10	119.10	22,501
2026-06-10	114.00	119.40	113.70	118.10	118.10	21,365
2026-06-09	115.80	116.90	114.60	114.60	114.60	10,197
2026-06-08	116.70	118.20	115.70	117.10	117.10	11,218
2026-06-05	116.60	118.20	115.10	116.80	116.80	16,771
2026-06-04	112.10	118.10	111.40	116.40	116.40	24,176
2026-06-03	114.00	114.00	110.20	112.90	112.90	13,199
2026-06-02	114.20	118.00	111.80	112.30	112.30	22,518
2026-06-01	112.50	116.10	110.60	115.00	115.00	34,061
2026-05-29	110.00	113.10	109.60	111.00	111.00	26,665
2026-05-28	110.00	114.00	109.70	110.70	110.70	20,053
2026-05-27	112.30	114.00	110.30	110.30	110.30	31,830
2026-05-26	114.70	114.70	112.10	112.10	112.10	11,117
2026-05-25	114.00	115.00	112.60	114.70	114.70	15,475
2026-05-22	119.00	119.00	111.60	112.90	112.90	13,901
2026-05-21	116.00	116.90	114.20	114.30	114.30	19,681
2026-05-20	115.60	118.40	115.20	118.20	115.20	17,131
2026-05-19	118.90	120.40	115.90	115.90	112.96	8,890
2026-05-18	116.90	118.20	115.80	118.00	115.01	9,173
2026-05-15	116.00	117.40	114.90	116.90	113.93	17,045
2026-05-14	116.50	118.10	114.20	114.90	111.98	9,529
2026-05-13	115.40	122.50	113.80	117.60	114.62	29,523
2026-05-12	114.80	118.40	114.80	116.80	113.84	15,316
2026-05-11	115.70	118.30	115.50	116.80	113.84	13,519
2026-05-08	118.60	118.60	115.30	116.00	113.06	7,641
2026-05-07	120.90	120.90	115.70	116.30	113.35	18,863
2026-05-06	120.00	121.80	118.60	118.60	115.59	23,400
2026-05-05	115.20	119.90	113.60	119.50	116.47	34,846
2026-05-04	113.50	116.70	112.60	116.00	113.06	40,831

← NewerPage 2 of 3 · 129 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.