Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	121.60	122.20	117.60	119.80	116.76	21,236
2026-02-02	120.70	121.70	119.90	120.70	117.64	6,424
2026-01-30	121.60	121.60	119.40	121.20	118.12	8,366
2026-01-29	120.40	122.10	119.70	121.10	118.03	13,679
2026-01-28	118.30	120.60	117.60	119.10	116.08	11,904
2026-01-27	116.80	118.40	116.30	118.10	115.10	7,775
2026-01-26	115.00	116.40	114.30	116.30	113.35	13,739
2026-01-23	119.40	119.40	115.00	115.00	112.08	22,881
2026-01-22	120.60	120.60	117.50	118.80	115.78	8,583
2026-01-21	116.50	119.00	116.20	118.80	115.78	9,870
2026-01-20	116.70	120.30	116.10	116.60	113.64	11,827
2026-01-19	118.20	118.20	116.20	116.80	113.84	21,119
2026-01-16	123.00	123.00	119.50	120.20	117.15	22,353
2026-01-15	127.90	127.90	120.40	123.60	120.46	21,525
2026-01-14	126.80	128.00	124.80	127.10	123.87	7,975
2026-01-13	130.30	130.50	126.50	127.30	124.07	20,301
2026-01-12	126.80	131.10	125.30	130.30	126.99	25,155
2026-01-09	123.40	126.00	123.40	125.30	122.12	9,104
2026-01-08	124.10	124.10	121.40	122.80	119.68	7,202
2026-01-07	122.10	125.20	121.60	124.20	121.05	12,315
2026-01-06	116.90	122.90	116.10	122.00	118.90	21,707
2026-01-05	116.40	117.20	115.50	116.30	113.35	10,769
2026-01-02	118.50	118.50	116.40	117.40	114.42	13,426
2025-12-30	118.20	118.90	117.40	117.60	114.62	5,187
2025-12-29	115.80	118.50	115.60	118.20	115.20	18,706
2025-12-23	115.80	115.80	113.60	114.80	111.89	15,366
2025-12-22	114.30	114.90	112.90	114.60	111.69	11,785
2025-12-19	115.50	116.00	113.40	113.40	110.52	23,165
2025-12-18	115.10	116.00	112.90	115.70	112.76	15,332
2025-12-17	120.10	120.10	115.10	115.40	112.47	13,860
2025-12-16	122.60	122.60	119.10	120.60	117.54	16,510
2025-12-15	124.50	124.50	121.70	122.00	118.90	6,037
2025-12-12	125.00	125.30	123.50	124.00	120.85	9,999
2025-12-11	122.00	126.60	122.00	124.60	121.44	13,815
2025-12-10	120.40	123.70	120.20	122.90	119.78	16,062
2025-12-09	119.40	121.10	118.50	120.70	117.64	7,864
2025-12-08	118.30	120.20	117.80	119.40	116.37	8,160
2025-12-05	118.90	119.50	116.90	118.60	115.59	9,023
2025-12-04	115.80	119.00	110.70	117.90	114.91	18,637
2025-12-03	116.30	118.70	115.20	115.30	112.37	5,746
2025-12-02	116.00	117.70	115.80	116.40	113.45	5,740
2025-12-01	115.10	117.60	114.20	116.50	113.54	12,074
2025-11-28	114.40	115.70	112.80	115.10	112.18	10,385
2025-11-27	112.50	115.00	112.50	113.90	111.01	5,416
2025-11-26	111.80	113.60	111.20	113.10	110.23	7,676
2025-11-25	111.00	112.70	109.40	112.70	109.84	13,456
2025-11-24	112.00	112.00	110.20	111.40	108.57	5,421
2025-11-21	110.10	111.70	110.10	111.00	108.18	6,727
2025-11-20	112.00	113.60	110.60	110.90	108.09	8,259
2025-11-19	111.10	112.60	110.00	112.00	109.16	21,461
2025-11-18	111.10	111.80	108.70	110.00	107.21	14,242
2025-11-17	114.70	114.70	110.80	111.50	108.67	17,688
2025-11-14	114.70	115.90	112.00	115.40	112.47	12,474
2025-11-13	112.00	115.10	109.00	115.00	112.08	37,708
2025-11-12	116.70	118.20	115.80	117.30	114.32	5,378
2025-11-11	117.90	118.50	115.10	116.00	113.06	13,079
2025-11-10	120.10	120.10	116.40	117.30	114.32	5,793
2025-11-07	118.10	119.00	116.80	117.60	114.62	5,368
2025-11-06	118.20	120.40	115.20	117.80	114.81	13,757
2025-11-05	117.60	119.10	117.60	118.90	115.88	10,504

← NewerPage 4 of 5 · 252 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.