Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	160.20	164.10	159.50	163.30	159.16	21,343
2025-05-20	163.90	164.20	161.30	163.20	159.06	12,925
2025-05-19	166.90	166.90	160.10	165.00	160.81	17,560
2025-05-16	166.50	171.80	165.00	167.00	162.76	32,634
2025-05-15	162.00	168.40	159.20	166.60	162.37	55,849
2025-05-14	147.90	167.80	147.90	165.70	161.49	103,603
2025-05-13	143.00	147.90	142.30	147.70	143.95	27,894
2025-05-12	132.00	149.20	132.00	146.50	142.78	78,306
2025-05-09	130.80	131.00	128.00	129.70	126.41	13,070
2025-05-08	128.20	128.90	126.60	128.00	124.75	13,620
2025-05-07	131.20	131.20	124.50	128.00	124.75	31,298
2025-05-06	132.60	134.00	131.40	132.00	128.65	14,634
2025-05-05	133.60	137.30	133.10	134.00	130.60	10,869
2025-05-02	132.70	136.50	130.60	132.90	129.53	23,871
2025-04-30	138.40	139.60	135.80	137.80	126.02	22,701
2025-04-29	137.90	139.50	136.00	138.70	126.84	8,262
2025-04-28	140.20	140.90	136.00	137.70	125.92	12,466
2025-04-25	139.00	139.20	136.40	137.50	125.74	12,416
2025-04-24	135.50	137.20	131.70	135.60	124.00	9,687
2025-04-23	137.00	137.80	134.60	136.10	124.46	19,850
2025-04-22	135.50	135.50	130.90	134.00	122.54	14,563
2025-04-17	138.10	138.60	134.70	135.30	123.73	16,182
2025-04-16	135.00	139.20	132.80	139.20	127.30	14,577
2025-04-15	135.30	138.00	133.40	135.60	124.00	27,537
2025-04-14	134.10	135.00	131.20	132.60	121.26	13,919
2025-04-11	126.00	132.00	124.30	130.00	118.88	19,307
2025-04-10	133.40	133.40	122.90	124.40	113.76	25,882
2025-04-09	120.70	123.00	115.50	116.80	106.81	27,178
2025-04-08	125.30	127.70	122.60	125.60	114.86	26,321
2025-04-07	110.50	126.80	108.30	119.90	109.65	53,184
2025-04-04	125.50	126.50	120.00	120.90	110.56	42,616
2025-04-03	133.00	133.90	127.30	128.10	117.15	72,390
2025-04-02	140.90	143.00	139.00	140.90	128.85	10,427
2025-04-01	140.50	144.80	138.40	144.80	132.42	16,194
2025-03-31	144.00	144.20	138.70	139.30	127.39	14,748
2025-03-28	149.00	151.30	144.80	145.90	133.42	14,689
2025-03-27	143.50	149.00	142.40	149.00	136.26	17,118
2025-03-26	145.90	148.50	143.80	144.30	131.96	16,501
2025-03-25	140.40	146.30	138.90	145.50	133.06	15,333
2025-03-24	137.60	142.20	137.50	139.80	127.85	24,822
2025-03-21	134.90	137.10	132.50	135.30	123.73	103,298
2025-03-20	146.00	146.00	130.20	134.80	123.27	70,671
2025-03-19	146.40	148.40	145.50	146.00	133.51	9,619
2025-03-18	142.90	147.40	142.20	147.00	134.43	22,680
2025-03-17	143.50	143.70	140.10	141.70	129.58	14,378
2025-03-14	146.50	146.50	139.40	140.60	128.58	23,044
2025-03-13	144.80	148.30	144.40	145.60	133.15	10,399
2025-03-12	146.50	150.10	142.90	145.30	132.87	13,659
2025-03-11	152.20	154.90	145.10	145.10	132.69	20,191
2025-03-10	145.10	155.40	145.10	155.40	142.11	25,628
2025-03-07	146.30	147.30	142.00	146.00	133.51	14,415
2025-03-06	146.50	149.50	146.20	147.10	134.52	12,877
2025-03-05	146.50	150.00	145.30	146.20	133.70	14,819
2025-03-04	148.00	148.00	143.90	144.50	132.14	14,548
2025-03-03	148.10	152.90	148.10	149.00	136.26	10,624
2025-02-28	149.00	149.50	147.30	147.60	134.98	7,983
2025-02-27	149.80	151.20	147.10	149.10	136.35	8,664
2025-02-26	152.10	154.30	149.60	149.80	136.99	11,575
2025-02-25	148.90	153.40	148.80	151.40	138.45	11,480
2025-02-24	148.20	151.90	146.90	149.50	136.72	12,999

← NewerPage 7 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.