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 |
| 2026-09-17 | 134.20 | 135.50 | 133.70 | 134.20 | 134.20 | 8,354 |
| 2026-09-16 | 137.60 | 137.90 | 133.10 | 133.80 | 133.80 | 12,689 |
| 2026-09-15 | 137.40 | 138.30 | 135.60 | 137.50 | 137.50 | 11,743 |
| 2026-09-14 | 135.80 | 138.70 | 135.30 | 136.50 | 136.50 | 9,378 |
| 2026-09-11 | 137.40 | 137.40 | 134.30 | 134.70 | 134.70 | 5,810 |
| 2026-09-10 | 133.40 | 138.00 | 133.40 | 136.00 | 136.00 | 6,717 |
| 2026-09-09 | 138.50 | 138.50 | 132.30 | 133.40 | 133.40 | 7,659 |
| 2026-09-08 | 134.50 | 136.30 | 133.30 | 134.20 | 134.20 | 5,486 |
| 2026-09-07 | 138.80 | 138.80 | 134.60 | 134.80 | 134.80 | 7,397 |
| 2026-09-04 | 136.50 | 140.30 | 135.80 | 138.90 | 138.90 | 20,125 |
| 2026-09-03 | 131.00 | 135.80 | 131.00 | 135.70 | 135.70 | 9,041 |
| 2026-09-02 | 129.30 | 130.70 | 128.00 | 130.70 | 130.70 | 5,873 |
| 2026-09-01 | 132.10 | 132.10 | 128.20 | 129.60 | 129.60 | 6,779 |
| 2026-08-31 | 132.70 | 133.10 | 129.80 | 131.00 | 131.00 | 7,013 |
| 2026-08-28 | 134.00 | 134.90 | 132.40 | 132.80 | 132.80 | 5,843 |
| 2026-08-27 | 136.00 | 136.30 | 131.40 | 133.00 | 133.00 | 7,439 |
| 2026-08-26 | 137.90 | 137.90 | 133.00 | 133.00 | 133.00 | 12,519 |
| 2026-08-25 | 137.20 | 138.20 | 135.50 | 137.90 | 137.90 | 10,532 |
| 2026-08-24 | 135.00 | 141.60 | 135.00 | 138.00 | 138.00 | 23,363 |
| 2026-08-21 | 135.10 | 137.90 | 133.80 | 136.80 | 136.80 | 12,713 |
| 2026-08-20 | 134.30 | 135.00 | 132.40 | 134.30 | 134.30 | 10,114 |
| 2026-08-19 | 133.00 | 136.10 | 131.80 | 136.10 | 136.10 | 12,971 |
| 2026-08-18 | 132.10 | 133.00 | 129.50 | 132.00 | 132.00 | 13,446 |
| 2026-08-17 | 132.70 | 139.30 | 132.50 | 134.40 | 134.40 | 29,215 |
| 2026-08-14 | 125.80 | 133.00 | 125.80 | 132.40 | 132.40 | 33,704 |
| 2026-08-13 | 122.80 | 128.40 | 122.80 | 128.00 | 128.00 | 21,274 |
| 2026-08-12 | 122.00 | 123.20 | 121.80 | 122.90 | 122.90 | 7,321 |
| 2026-08-11 | 125.00 | 125.00 | 121.30 | 122.80 | 122.80 | 7,092 |
| 2026-08-10 | 124.10 | 126.60 | 122.00 | 124.60 | 124.60 | 9,938 |
| 2026-08-07 | 125.50 | 128.00 | 122.90 | 125.10 | 125.10 | 8,466 |
| 2026-08-06 | 122.00 | 124.30 | 120.40 | 124.30 | 124.30 | 8,931 |
| 2026-08-05 | 126.00 | 126.00 | 120.50 | 121.70 | 121.70 | 16,149 |
| 2026-08-04 | 126.40 | 127.00 | 122.80 | 124.20 | 124.20 | 7,384 |
| 2026-08-03 | 129.10 | 129.90 | 126.30 | 126.50 | 126.50 | 8,254 |
| 2026-07-31 | 127.00 | 127.60 | 124.50 | 127.10 | 127.10 | 7,260 |
| 2026-07-30 | 124.00 | 127.90 | 124.00 | 126.90 | 126.90 | 10,072 |
| 2026-07-29 | 125.70 | 128.50 | 124.20 | 125.80 | 125.80 | 10,669 |
| 2026-07-28 | 127.00 | 128.90 | 125.50 | 126.90 | 126.90 | 6,505 |
| 2026-07-27 | 129.70 | 129.70 | 125.70 | 125.70 | 125.70 | 8,455 |
Page 1 of 22 · 1,277 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.