Hapag Lloyd AG historical data
| 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 |
← NewerPage 3 of 3 · 129 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.