Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	149.40	153.20	149.30	149.80	136.99	7,600
2025-02-20	148.80	154.00	148.80	150.30	137.45	9,497
2025-02-19	149.50	151.70	147.80	149.40	136.62	10,597
2025-02-18	147.00	151.10	146.60	150.10	137.26	8,560
2025-02-17	150.10	150.60	146.50	147.00	134.43	9,514
2025-02-14	148.80	151.30	147.90	150.10	137.26	13,056
2025-02-13	153.00	153.20	148.30	148.60	135.89	17,703
2025-02-12	154.00	155.80	152.00	153.10	140.01	16,692
2025-02-11	145.70	156.00	145.70	155.50	142.20	39,325
2025-02-10	144.90	148.20	144.30	146.20	133.70	13,619
2025-02-07	140.50	146.50	140.00	144.50	132.14	22,527
2025-02-06	143.10	147.50	140.00	140.70	128.67	31,209
2025-02-05	137.00	141.10	136.40	141.10	129.03	18,081
2025-02-04	134.90	138.00	132.20	137.40	125.65	12,014
2025-02-03	135.40	136.60	132.60	135.50	123.91	19,431
2025-01-31	137.20	139.90	136.80	139.20	127.30	14,778
2025-01-30	138.70	139.10	135.40	136.50	124.83	10,017
2025-01-29	133.80	135.90	133.30	135.60	124.00	8,240
2025-01-28	133.80	134.40	131.20	133.70	122.27	9,312
2025-01-27	130.70	134.50	129.50	133.50	122.08	11,657
2025-01-24	134.80	134.80	130.70	130.70	119.52	17,024
2025-01-23	132.90	135.30	131.80	132.90	121.54	13,065
2025-01-22	131.00	134.30	130.80	132.80	121.44	14,439
2025-01-21	133.70	133.70	129.80	131.50	120.25	14,262
2025-01-20	130.90	133.70	130.00	132.20	120.89	18,254
2025-01-17	136.00	136.10	130.50	131.00	119.80	30,707
2025-01-16	140.60	141.00	134.70	134.80	123.27	45,642
2025-01-15	145.50	147.00	142.30	142.30	130.13	16,338
2025-01-14	143.10	145.30	141.90	145.30	132.87	11,977
2025-01-13	147.00	147.30	142.20	143.00	130.77	13,908
2025-01-10	144.20	147.90	140.80	143.50	131.23	21,662
2025-01-09	152.70	152.70	142.20	143.40	131.14	50,526
2025-01-08	157.10	158.10	152.80	156.90	143.48	11,605
2025-01-07	160.50	160.50	152.50	157.20	143.76	12,389
2025-01-06	162.00	162.50	157.00	160.80	147.05	6,136
2025-01-03	159.90	162.40	158.30	160.10	146.41	10,940
2025-01-02	154.40	162.40	154.40	162.30	148.42	17,862
2024-12-30	153.00	156.50	152.80	153.40	140.28	4,045
2024-12-27	155.30	157.00	152.80	153.10	140.01	9,018
2024-12-23	153.50	158.00	152.60	157.40	143.94	8,071
2024-12-20	148.90	153.50	147.70	153.50	140.37	27,096
2024-12-19	150.00	150.70	148.90	150.00	137.17	12,233
2024-12-18	152.20	154.20	150.70	150.70	137.81	7,379
2024-12-17	156.20	156.30	150.10	150.80	137.90	13,332
2024-12-16	157.60	158.30	154.70	157.20	143.76	6,677
2024-12-13	157.00	162.00	155.70	155.90	142.57	11,907
2024-12-12	156.20	159.00	152.50	156.00	142.66	9,287
2024-12-11	157.60	158.20	153.00	155.00	141.75	9,166
2024-12-10	160.00	161.00	158.80	160.20	146.50	4,057
2024-12-09	160.30	160.90	158.10	159.80	146.13	10,704
2024-12-06	161.00	161.80	157.90	159.30	145.68	5,296
2024-12-05	155.90	163.40	155.50	162.00	148.15	13,941
2024-12-04	159.10	159.60	154.30	154.60	141.38	9,352
2024-12-03	152.10	159.80	150.10	159.80	146.13	13,644
2024-12-02	152.90	155.00	150.70	151.20	138.27	9,008
2024-11-29	153.20	153.70	151.90	152.80	139.73	4,357
2024-11-28	154.60	154.60	152.80	153.60	140.46	3,312
2024-11-27	154.60	154.60	151.90	153.30	140.19	7,120
2024-11-26	153.20	157.40	152.50	154.70	141.47	11,021
2024-11-25	160.50	160.50	153.70	153.70	140.56	13,927

← NewerPage 8 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.