Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	115.05	120.00	113.60	119.85	116.78	357
2026-05-01	110.65	110.65	110.65	110.65	107.82	0
2026-04-30	110.05	111.10	109.00	110.65	107.82	105
2026-04-29	112.90	113.40	109.20	109.90	107.08	599
2026-04-28	112.00	113.20	111.00	111.15	108.30	1,911
2026-04-27	113.80	114.20	110.00	110.45	107.62	1,002
2026-04-24	116.30	116.80	111.50	111.55	108.69	2,609
2026-04-23	117.40	119.30	114.70	115.65	112.69	84
2026-04-22	118.05	118.90	115.80	117.20	114.20	1,011
2026-04-21	119.75	120.80	117.60	117.60	114.59	478
2026-04-20	118.25	120.50	117.90	119.45	116.39	578
2026-04-17	118.45	120.20	117.10	119.55	116.49	730
2026-04-16	117.40	118.70	115.90	118.45	115.42	144
2026-04-15	113.90	118.30	113.60	118.15	115.12	442
2026-04-14	118.05	119.10	114.90	116.30	113.32	657
2026-04-13	116.60	117.70	115.50	116.20	113.22	566
2026-04-10	121.20	121.60	116.40	116.50	113.52	246
2026-04-09	122.45	122.80	119.60	120.00	116.93	386
2026-04-08	123.65	124.40	114.30	121.70	118.58	399
2026-04-07	114.05	117.80	112.50	114.55	111.62	1,116
2026-04-02	118.35	118.50	114.20	116.20	113.22	252
2026-04-01	124.20	124.60	118.20	120.00	116.93	483
2026-03-31	116.90	121.20	115.80	120.10	117.02	1,096
2026-03-30	114.65	117.50	112.70	116.80	113.81	176
2026-03-27	130.05	130.10	114.00	114.55	111.62	518
2026-03-26	136.40	142.30	129.00	133.20	129.79	430
2026-03-25	143.85	144.80	137.30	137.30	133.78	142
2026-03-24	140.50	143.05	138.90	143.05	139.39	71
2026-03-23	141.50	143.90	136.60	140.20	136.61	891
2026-03-20	154.35	154.70	145.70	146.75	142.99	964
2026-03-19	156.80	158.70	155.50	158.05	154.00	1,186
2026-03-18	150.75	159.20	150.10	157.90	153.85	597
2026-03-17	146.45	154.70	145.70	154.25	150.30	1,004
2026-03-16	144.00	147.40	142.70	146.35	142.60	378
2026-03-13	136.70	147.50	135.50	142.35	138.70	1,233
2026-03-12	134.55	136.00	132.40	133.30	129.89	178
2026-03-11	133.30	136.70	132.00	134.95	131.49	3,096
2026-03-10	136.70	137.00	129.40	132.40	129.01	1,059
2026-03-09	140.80	142.70	136.00	138.85	135.29	316
2026-03-06	140.00	141.70	136.70	141.60	137.97	423
2026-03-05	142.45	142.90	137.60	140.40	136.80	414
2026-03-04	142.45	144.70	138.30	141.70	138.07	879
2026-03-03	137.50	144.60	136.80	144.30	140.60	1,480
2026-03-02	132.50	140.20	132.00	140.00	136.41	3,225
2026-02-27	125.20	132.50	125.00	130.45	127.11	366
2026-02-26	125.50	128.30	124.60	127.25	123.99	493
2026-02-25	125.80	126.80	124.40	124.50	121.31	485
2026-02-24	122.95	126.30	122.20	125.80	122.58	200
2026-02-23	124.70	125.00	122.00	122.65	119.51	181
2026-02-20	122.45	126.00	122.20	125.70	122.48	361
2026-02-19	120.20	122.90	119.40	121.90	118.78	329
2026-02-18	116.20	121.70	115.70	120.90	117.80	158
2026-02-17	114.25	115.40	112.40	114.75	111.81	1,273
2026-02-16	120.60	121.00	109.50	110.65	107.82	754
2026-02-13	116.20	120.70	115.60	120.10	117.02	2,367
2026-02-12	119.45	120.70	115.30	116.60	113.61	341
2026-02-11	121.60	122.30	117.90	119.05	116.00	187
2026-02-10	121.00	122.80	119.30	122.35	119.22	175
2026-02-09	120.10	123.80	117.40	122.25	119.12	195
2026-02-06	119.45	120.60	117.40	119.45	116.39	128

← NewerPage 3 of 22 · 1,264 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.