Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	117.60	119.10	117.60	118.90	115.88	10,504
2025-11-04	120.50	120.50	116.70	117.80	114.81	11,537
2025-11-03	124.70	125.60	121.00	121.10	118.03	12,192
2025-10-31	123.40	125.10	122.70	124.60	121.44	10,201
2025-10-30	124.00	124.10	120.90	123.70	120.56	14,573
2025-10-29	123.40	126.40	123.40	124.20	121.05	22,616
2025-10-28	120.30	123.50	119.90	123.50	120.37	12,126
2025-10-27	119.20	121.80	118.50	120.60	117.54	14,014
2025-10-24	118.00	119.50	116.80	119.00	115.98	6,367
2025-10-23	115.80	119.30	115.80	118.20	115.20	15,110
2025-10-22	118.90	118.90	116.60	117.60	114.62	6,266
2025-10-21	119.00	119.00	116.60	118.30	115.30	12,314
2025-10-20	120.80	121.00	118.50	119.10	116.08	10,113
2025-10-17	117.50	121.10	117.40	121.10	118.03	21,986
2025-10-16	119.20	120.00	117.70	118.70	115.69	13,767
2025-10-15	117.50	119.60	117.40	118.30	115.30	11,105
2025-10-14	114.70	118.60	114.70	117.50	114.52	20,625
2025-10-13	113.20	115.00	112.60	115.00	112.08	11,890
2025-10-10	113.70	115.80	113.10	113.10	110.23	15,100
2025-10-09	115.90	117.10	113.50	113.50	110.62	20,255
2025-10-08	117.00	117.70	115.50	116.10	113.15	10,527
2025-10-07	115.90	116.80	114.70	116.70	113.74	10,957
2025-10-06	118.60	118.60	114.80	115.70	112.76	20,840
2025-10-03	116.40	119.30	116.40	118.40	115.39	19,850
2025-10-02	115.40	117.50	115.40	116.50	113.54	14,305
2025-10-01	113.50	115.60	112.00	115.10	112.18	19,482
2025-09-30	113.40	113.80	111.10	112.00	109.16	18,556
2025-09-29	114.90	115.40	113.00	113.50	110.62	17,785
2025-09-26	115.00	115.60	113.70	114.90	111.98	9,727
2025-09-25	117.30	117.50	114.80	115.00	112.08	11,138
2025-09-24	116.60	118.50	115.10	117.30	114.32	12,626
2025-09-23	115.70	118.70	114.50	116.50	113.54	14,731
2025-09-22	117.00	117.60	114.80	115.70	112.76	28,026
2025-09-19	123.00	123.00	117.00	117.60	114.62	41,093
2025-09-18	122.80	123.60	121.10	123.60	120.46	13,236
2025-09-17	123.20	124.40	122.30	122.50	119.39	11,876
2025-09-16	119.80	123.80	119.80	123.20	120.07	19,032
2025-09-15	118.70	120.70	118.70	120.00	116.95	10,490
2025-09-12	119.40	121.00	118.70	119.50	116.47	7,815
2025-09-11	117.20	120.60	115.60	118.80	115.78	14,651
2025-09-10	120.30	120.70	116.80	117.00	114.03	16,704
2025-09-09	119.00	121.70	119.00	119.30	116.27	20,700
2025-09-08	120.90	120.90	118.00	119.70	116.66	10,243
2025-09-05	120.40	120.90	118.00	118.20	115.20	14,604
2025-09-04	118.50	120.60	117.70	119.70	116.66	10,310
2025-09-03	120.40	120.70	117.00	117.40	114.42	16,973
2025-09-02	120.90	121.40	119.20	120.20	117.15	9,932
2025-09-01	119.50	121.20	119.00	119.90	116.86	8,003
2025-08-29	120.80	121.40	118.40	118.60	115.59	23,239
2025-08-28	119.10	122.00	119.10	120.70	117.64	18,041
2025-08-27	121.90	122.00	119.70	119.70	116.66	12,787
2025-08-26	120.90	121.20	119.40	120.70	117.64	10,458
2025-08-25	121.10	122.40	120.00	120.90	117.83	6,515
2025-08-22	121.40	122.50	120.60	120.80	117.73	9,447
2025-08-21	121.00	121.60	119.60	120.70	117.64	13,483
2025-08-20	119.50	122.60	118.70	120.30	117.25	12,448
2025-08-19	119.50	121.90	119.50	119.50	116.47	11,765
2025-08-18	120.60	121.50	119.30	119.50	116.47	21,723
2025-08-15	123.00	123.40	119.60	119.60	116.56	38,086
2025-08-14	127.50	127.50	117.90	121.90	118.81	76,265

← NewerPage 5 of 22 · 1,278 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.