Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	127.25	128.00	125.60	127.10	127.10	32
2026-07-27	129.70	129.70	125.90	126.70	126.70	312
2026-07-24	126.65	130.40	126.60	129.70	129.70	85
2026-07-23	129.40	129.40	127.10	128.10	128.10	47
2026-07-22	126.15	129.90	124.80	127.75	127.75	155
2026-07-21	126.00	126.00	121.60	125.50	125.50	394
2026-07-20	125.30	127.00	121.70	124.20	124.20	326
2026-07-17	128.90	130.00	126.70	127.35	127.35	111
2026-07-16	126.40	128.50	126.40	127.55	127.55	20
2026-07-15	126.00	130.00	126.00	128.40	128.40	1,908
2026-07-14	123.30	129.30	123.30	127.20	127.20	853
2026-07-13	119.65	120.70	114.60	119.70	119.70	474
2026-07-10	119.00	119.00	115.40	116.50	116.50	107
2026-07-09	117.80	118.50	116.20	118.05	118.05	279
2026-07-08	116.60	118.20	115.00	117.10	117.10	146
2026-07-07	114.20	116.40	114.20	116.20	116.20	25
2026-07-06	114.25	118.90	112.30	114.60	114.60	322
2026-07-03	115.00	119.30	115.00	118.15	118.15	487
2026-07-02	113.30	117.70	112.40	116.20	116.20	739
2026-07-01	110.30	113.20	110.30	113.20	113.20	412
2026-06-30	110.70	114.60	110.70	112.00	112.00	2,214
2026-06-29	111.10	114.00	111.10	111.60	111.60	990
2026-06-26	117.40	117.40	111.70	112.40	112.40	1,037
2026-06-25	114.50	117.30	114.50	117.00	117.00	837
2026-06-24	114.20	117.80	114.20	115.75	115.75	346
2026-06-23	113.10	116.20	113.10	115.90	115.90	442
2026-06-22	115.50	115.50	113.00	114.80	114.80	977
2026-06-19	111.90	113.70	111.90	112.70	112.70	1,942
2026-06-18	111.65	114.00	110.50	111.35	111.35	952
2026-06-17	112.60	120.00	112.10	112.20	112.20	3,208
2026-06-16	113.40	116.50	113.40	113.60	113.60	1,612
2026-06-15	120.70	120.70	113.10	114.80	114.80	2,483
2026-06-12	119.50	119.50	115.80	117.60	117.60	903
2026-06-11	117.60	120.10	117.48	119.35	119.35	1,433
2026-06-10	113.30	119.30	113.30	118.75	118.75	1,416
2026-06-09	115.10	117.10	115.10	115.60	115.60	368
2026-06-08	116.40	118.10	114.80	117.40	117.40	2,063
2026-06-05	115.00	118.10	115.00	116.90	116.90	2,763
2026-06-04	111.55	118.30	111.30	117.00	117.00	1,492
2026-06-03	110.60	114.00	110.60	112.90	112.90	721
2026-06-02	113.90	118.20	111.70	112.20	112.20	1,323
2026-06-01	110.80	115.80	110.80	115.30	115.30	2,566
2026-05-29	111.45	113.30	109.70	110.45	110.45	3,334
2026-05-28	110.35	114.00	109.70	111.05	111.05	2,520
2026-05-27	112.50	114.30	110.60	110.75	110.75	3,269
2026-05-26	114.35	114.70	112.00	112.50	112.50	2,138
2026-05-22	117.30	119.00	111.60	113.00	113.00	2,383
2026-05-21	116.40	117.10	114.40	115.45	115.45	1,615
2026-05-20	115.75	118.30	115.50	117.80	114.80	1,087
2026-05-19	118.45	120.40	116.20	116.80	113.83	3,226
2026-05-18	116.30	118.20	115.50	117.70	114.70	1,036
2026-05-15	116.20	117.70	114.90	116.60	113.61	1,742
2026-05-14	117.00	118.20	114.80	115.15	112.20	1,903
2026-05-13	115.75	122.20	113.80	118.95	115.90	3,048
2026-05-12	115.15	118.00	114.80	117.10	114.10	1,353
2026-05-11	117.80	118.20	115.50	116.90	113.91	305
2026-05-08	118.65	119.40	115.30	115.65	112.69	1,135
2026-05-07	120.00	121.40	115.80	116.10	113.13	939
2026-05-06	119.75	122.00	118.10	118.55	115.51	1,115
2026-05-05	115.05	120.00	113.60	119.85	116.78	357

← NewerPage 2 of 3 · 128 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.