Hapag Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 133.30 | 136.30 | 132.10 | 135.10 | 135.10 | 5,961 |
| 2026-10-15 | 134.70 | 136.00 | 133.80 | 134.70 | 134.70 | 7,506 |
| 2026-10-14 | 135.50 | 139.20 | 135.50 | 136.10 | 136.10 | 6,598 |
| 2026-10-13 | 135.00 | 136.80 | 134.90 | 135.50 | 135.50 | 5,647 |
| 2026-10-12 | 137.00 | 139.00 | 135.80 | 135.80 | 135.80 | 5,506 |
| 2026-10-09 | 134.30 | 137.80 | 133.60 | 136.10 | 136.10 | 5,877 |
| 2026-10-08 | 133.50 | 136.30 | 133.00 | 133.00 | 133.00 | 5,285 |
| 2026-10-07 | 137.20 | 137.30 | 134.20 | 134.40 | 134.40 | 4,592 |
| 2026-10-06 | 139.00 | 140.30 | 136.70 | 137.70 | 137.70 | 3,502 |
| 2026-10-05 | 142.00 | 142.00 | 138.20 | 138.50 | 138.50 | 4,437 |
| 2026-10-02 | 139.00 | 142.70 | 138.70 | 141.20 | 141.20 | 8,132 |
| 2026-10-01 | 139.30 | 140.40 | 135.50 | 139.30 | 139.30 | 10,062 |
| 2026-09-30 | 143.30 | 147.60 | 139.10 | 139.10 | 139.10 | 16,816 |
| 2026-09-29 | 136.80 | 144.30 | 132.00 | 144.30 | 144.30 | 28,712 |
| 2026-09-28 | 135.70 | 136.20 | 131.40 | 131.60 | 131.60 | 8,351 |
| 2026-09-25 | 137.50 | 137.80 | 134.10 | 134.60 | 134.60 | 5,401 |
| 2026-09-24 | 135.00 | 138.70 | 134.90 | 137.80 | 137.80 | 8,411 |
| 2026-09-23 | 137.00 | 137.00 | 132.60 | 135.20 | 135.20 | 5,338 |
| 2026-09-22 | 136.30 | 137.90 | 135.10 | 136.10 | 136.10 | 9,988 |
| 2026-09-21 | 130.00 | 137.90 | 130.00 | 136.40 | 136.40 | 13,575 |
| 2026-09-18 | 134.00 | 134.20 | 129.00 | 130.00 | 130.00 | 30,575 |
Page 1 of 1 · 21 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.