Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	118.95	120.60	117.40	120.10	117.02	25
2026-02-03	121.80	122.00	117.60	118.65	115.61	131
2026-02-02	120.60	121.60	120.00	120.70	117.61	229
2026-01-30	121.20	121.90	119.29	120.40	117.32	271
2026-01-29	120.40	122.40	119.90	121.20	118.10	71
2026-01-28	118.55	120.50	117.50	119.35	116.29	79
2026-01-27	116.50	118.20	116.20	117.90	114.88	2,410
2026-01-26	115.25	116.50	114.50	116.00	113.03	280
2026-01-23	119.35	120.20	115.90	116.70	113.71	198
2026-01-22	120.00	120.60	117.30	119.05	116.00	106
2026-01-21	116.80	119.10	116.20	118.25	115.22	381
2026-01-20	116.40	120.70	116.40	117.10	114.10	48
2026-01-19	118.45	119.10	116.50	117.30	114.29	91
2026-01-16	122.85	123.00	119.70	120.50	117.41	232
2026-01-15	127.55	128.10	120.70	125.10	121.90	191
2026-01-14	126.75	128.00	124.80	127.75	124.48	53
2026-01-13	129.70	130.30	126.45	126.45	123.21	67
2026-01-12	126.45	131.00	125.00	130.75	127.40	207
2026-01-09	123.15	126.10	122.90	124.70	121.51	371
2026-01-08	124.10	124.60	122.00	123.25	120.09	201
2026-01-07	121.60	125.00	121.50	124.30	121.12	363
2026-01-06	117.10	122.80	116.40	122.25	119.12	947
2026-01-05	116.30	117.20	115.60	116.00	113.03	327
2026-01-02	118.15	118.70	116.70	117.00	114.00	26
2025-12-31	118.05	118.05	118.05	118.05	115.03	0
2025-12-30	118.05	118.90	117.30	118.05	115.03	53
2025-12-29	115.75	118.35	115.10	118.35	115.32	159
2025-12-24	114.15	114.15	114.15	114.15	111.23	0
2025-12-23	115.65	116.00	113.80	114.15	111.23	87
2025-12-22	114.15	115.70	113.00	114.35	111.42	96
2025-12-19	115.35	115.80	114.00	114.65	111.71	119
2025-12-18	115.25	115.90	113.10	113.60	110.69	67
2025-12-17	119.85	120.20	115.15	115.15	112.20	110
2025-12-16	122.55	123.00	119.10	120.00	116.93	248
2025-12-15	124.20	124.50	121.70	122.35	119.22	114
2025-12-12	125.30	125.70	122.30	122.95	119.80	213
2025-12-11	122.45	126.60	122.10	125.20	121.99	459
2025-12-10	120.70	123.60	120.00	122.85	119.70	11,317
2025-12-09	119.85	121.50	118.70	121.00	117.90	1,359
2025-12-08	118.25	120.30	117.50	120.00	116.93	160
2025-12-05	118.35	119.40	116.90	118.35	115.32	113
2025-12-04	115.45	119.20	112.00	117.80	114.78	75
2025-12-03	116.60	118.70	115.10	115.25	112.30	56
2025-12-02	116.20	117.40	114.20	116.90	113.91	454
2025-12-01	114.65	117.20	114.20	117.00	114.00	102
2025-11-28	114.25	115.90	112.90	115.45	112.49	97
2025-11-27	112.40	114.70	111.80	113.60	110.69	79
2025-11-26	111.65	113.50	111.40	113.40	110.49	102
2025-11-25	111.15	112.40	109.70	112.20	109.33	68
2025-11-24	112.50	113.00	110.10	111.25	108.40	40
2025-11-21	110.35	111.75	110.10	111.75	108.89	183
2025-11-20	111.65	113.40	110.50	110.95	108.11	32
2025-11-19	111.45	112.50	110.50	111.35	108.50	33
2025-11-18	111.55	112.10	108.80	109.60	106.79	251
2025-11-17	114.65	114.70	110.70	111.15	108.30	97
2025-11-14	113.80	115.70	112.30	115.05	112.10	523
2025-11-13	111.75	117.30	109.20	113.90	110.98	300
2025-11-12	116.20	117.60	115.80	117.30	114.29	61
2025-11-11	117.30	119.00	115.10	116.00	113.03	48
2025-11-10	120.10	120.20	116.70	117.70	114.68	61

← NewerPage 4 of 5 · 254 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.