Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	109.00	111.00	109.00	110.20	107.40	176,279
2026-04-29	113.00	113.00	109.10	109.70	106.92	22,671
2026-04-28	111.60	113.00	110.90	112.30	109.45	15,512
2026-04-27	113.50	113.50	109.80	110.70	107.89	25,480
2026-04-24	116.40	116.40	111.30	111.30	108.48	29,747
2026-04-23	117.10	118.80	114.50	115.80	112.86	16,802
2026-04-22	117.90	118.80	115.80	117.00	114.03	19,512
2026-04-21	119.70	120.50	117.80	117.90	114.91	15,026
2026-04-20	118.60	120.60	117.90	119.30	116.27	13,685
2026-04-17	118.50	120.40	116.90	120.40	117.34	22,773
2026-04-16	117.20	118.70	115.80	118.40	115.39	13,337
2026-04-15	113.80	118.50	113.60	118.50	115.49	23,733
2026-04-14	118.00	119.00	114.90	115.30	112.37	23,675
2026-04-13	116.30	117.50	115.50	117.00	114.03	14,585
2026-04-10	120.80	120.80	116.30	117.90	114.91	26,032
2026-04-09	122.10	122.30	119.40	120.20	117.15	15,343
2026-04-08	124.40	124.40	114.20	121.90	118.81	43,518
2026-04-07	114.00	117.80	112.00	114.00	111.11	21,809
2026-04-02	118.30	118.30	114.20	115.30	112.37	27,478
2026-04-01	124.60	124.60	118.40	120.50	117.44	18,870
2026-03-31	116.80	121.20	115.20	120.70	117.64	30,498
2026-03-30	114.00	117.50	112.40	116.70	113.74	33,952
2026-03-27	130.10	130.40	113.70	113.70	110.81	54,130
2026-03-26	137.30	142.90	128.20	131.30	127.97	51,266
2026-03-25	144.10	144.10	137.20	137.80	134.30	16,868
2026-03-24	140.80	143.40	138.40	143.40	139.76	16,644
2026-03-23	141.10	143.70	135.90	140.10	136.54	39,104
2026-03-20	154.00	154.60	145.40	145.50	141.81	67,744
2026-03-19	156.40	159.30	155.50	156.50	152.53	26,739
2026-03-18	151.30	159.00	150.50	156.30	152.33	23,221
2026-03-17	146.50	154.70	145.90	154.20	150.29	31,755
2026-03-16	144.00	147.40	142.30	146.30	142.59	19,486
2026-03-13	136.40	147.40	134.10	142.30	138.69	48,566
2026-03-12	135.60	136.00	132.60	133.40	130.01	12,040
2026-03-11	133.00	136.20	131.40	135.70	132.26	38,623
2026-03-10	136.50	136.70	129.40	133.00	129.62	37,405
2026-03-09	140.50	143.00	136.50	139.10	135.57	34,160
2026-03-06	139.60	142.20	136.40	140.50	136.93	35,910
2026-03-05	142.10	142.10	138.00	139.20	135.67	25,146
2026-03-04	142.80	144.80	138.00	141.70	138.10	41,266
2026-03-03	137.40	144.70	137.10	144.70	141.03	36,620
2026-03-02	132.70	140.30	132.10	139.00	135.47	61,051
2026-02-27	125.50	132.40	125.50	130.70	127.38	26,686
2026-02-26	125.70	128.20	124.80	126.70	123.48	17,863
2026-02-25	125.80	126.90	124.70	126.00	122.80	10,857
2026-02-24	123.00	126.50	123.00	125.40	122.22	22,113
2026-02-23	124.50	124.50	122.00	122.60	119.49	16,343
2026-02-20	122.20	126.00	122.20	123.90	120.76	15,096
2026-02-19	119.90	122.90	119.90	122.40	119.29	20,525
2026-02-18	116.30	121.90	116.00	119.90	116.86	42,338
2026-02-17	113.90	116.00	112.20	116.00	113.06	38,844
2026-02-16	120.90	120.90	109.60	110.40	107.60	87,245
2026-02-13	116.20	120.90	115.90	120.40	117.34	20,576
2026-02-12	119.80	121.20	115.30	115.90	112.96	36,553
2026-02-11	121.50	121.70	117.80	119.30	116.27	18,930
2026-02-10	121.50	122.80	118.60	121.00	117.93	16,458
2026-02-09	120.20	124.10	117.30	119.80	116.76	43,670
2026-02-06	119.80	120.20	117.20	119.80	116.76	16,038
2026-02-05	117.60	121.10	115.20	120.00	116.95	17,386
2026-02-04	119.20	120.40	117.30	119.20	116.17	15,488

← NewerPage 3 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.