Hapag-Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 133.20 | 134.64 | 133.20 | 133.20 | 133.20 | 5 |
| 2026-10-20 | 134.35 | 134.64 | 134.35 | 134.35 | 134.35 | 5 |
| 2026-10-19 | 134.75 | 134.75 | 134.64 | 134.75 | 134.75 | 5 |
| 2026-10-16 | 135.35 | 135.35 | 134.64 | 135.35 | 135.35 | 11 |
| 2026-10-15 | 135.40 | 135.40 | 133.80 | 135.30 | 135.30 | 32 |
| 2026-10-14 | 139.60 | 139.60 | 135.00 | 136.10 | 136.10 | 109 |
| 2026-10-13 | 136.50 | 136.50 | 134.82 | 136.10 | 136.10 | 62 |
| 2026-10-12 | 138.80 | 138.80 | 136.70 | 136.70 | 136.70 | 197 |
| 2026-10-09 | 137.20 | 137.20 | 132.90 | 136.80 | 136.80 | 60 |
| 2026-10-08 | 135.85 | 138.00 | 133.20 | 134.75 | 134.75 | 437 |
| 2026-10-07 | 136.90 | 137.60 | 134.40 | 135.65 | 135.65 | 638 |
| 2026-10-06 | 139.80 | 139.80 | 136.70 | 138.00 | 138.00 | 11 |
| 2026-10-05 | 142.65 | 142.70 | 138.20 | 139.20 | 139.20 | 150 |
| 2026-10-02 | 138.20 | 142.80 | 138.20 | 141.30 | 141.30 | 112 |
| 2026-10-01 | 135.40 | 140.60 | 135.40 | 138.15 | 138.15 | 62 |
| 2026-09-30 | 141.60 | 147.20 | 139.90 | 140.40 | 140.40 | 566 |
| 2026-09-29 | 139.25 | 142.90 | 132.00 | 142.90 | 142.90 | 147 |
| 2026-09-28 | 135.45 | 136.70 | 131.90 | 131.90 | 131.90 | 224 |
| 2026-09-25 | 138.00 | 138.00 | 135.20 | 135.55 | 135.55 | 45 |
| 2026-09-24 | 136.80 | 138.40 | 134.40 | 136.20 | 136.20 | 78 |
| 2026-09-23 | 137.30 | 137.50 | 132.90 | 135.45 | 135.45 | 176 |
| 2026-09-22 | 137.30 | 137.30 | 134.90 | 135.90 | 135.90 | 20 |
| 2026-09-21 | 132.80 | 137.70 | 130.00 | 137.20 | 137.20 | 1,086 |
| 2026-09-18 | 135.30 | 135.30 | 128.80 | 128.80 | 128.80 | 28 |
| 2026-09-17 | 135.80 | 135.80 | 134.00 | 134.35 | 134.35 | 30 |
| 2026-09-16 | 138.40 | 138.40 | 133.50 | 135.05 | 135.05 | 30 |
| 2026-09-15 | 138.10 | 138.10 | 135.90 | 137.80 | 137.80 | 72 |
| 2026-09-14 | 135.85 | 138.70 | 135.70 | 135.70 | 135.70 | 219 |
| 2026-09-11 | 137.50 | 137.50 | 133.80 | 135.65 | 135.65 | 36 |
| 2026-09-10 | 138.00 | 138.00 | 133.00 | 136.10 | 136.10 | 205 |
| 2026-09-09 | 138.50 | 138.50 | 132.30 | 133.70 | 133.70 | 639 |
| 2026-09-08 | 134.55 | 138.40 | 133.80 | 133.90 | 133.90 | 38 |
| 2026-09-07 | 138.80 | 138.80 | 135.20 | 135.60 | 135.60 | 327 |
| 2026-09-04 | 140.30 | 140.30 | 135.30 | 140.10 | 140.10 | 180 |
| 2026-09-03 | 134.75 | 135.40 | 130.40 | 134.95 | 134.95 | 219 |
| 2026-09-02 | 130.90 | 130.90 | 128.60 | 130.15 | 130.15 | 280 |
| 2026-09-01 | 128.40 | 132.20 | 128.40 | 129.00 | 129.00 | 83 |
| 2026-08-28 | 135.30 | 135.30 | 132.40 | 133.10 | 133.10 | 64 |
| 2026-08-27 | 131.60 | 136.30 | 131.60 | 132.90 | 132.90 | 55 |
| 2026-08-26 | 137.90 | 137.90 | 133.50 | 134.20 | 134.20 | 193 |
| 2026-08-25 | 137.70 | 137.70 | 136.10 | 137.40 | 137.40 | 734 |
| 2026-08-24 | 140.20 | 141.40 | 134.20 | 138.00 | 138.00 | 146 |
| 2026-08-21 | 135.55 | 137.40 | 133.80 | 136.70 | 136.70 | 28 |
| 2026-08-20 | 134.60 | 134.60 | 132.10 | 133.40 | 133.40 | 142 |
| 2026-08-19 | 133.10 | 135.80 | 132.20 | 135.45 | 135.45 | 38 |
| 2026-08-18 | 132.90 | 132.90 | 129.10 | 132.50 | 132.50 | 119 |
| 2026-08-17 | 137.10 | 139.10 | 132.60 | 135.00 | 135.00 | 456 |
| 2026-08-14 | 132.20 | 132.90 | 125.80 | 132.40 | 132.40 | 326 |
| 2026-08-13 | 127.15 | 128.40 | 121.70 | 127.55 | 127.55 | 180 |
| 2026-08-12 | 121.80 | 123.20 | 121.80 | 122.95 | 122.95 | 28 |
| 2026-08-11 | 125.00 | 125.00 | 121.70 | 121.90 | 121.90 | 42 |
| 2026-08-10 | 127.00 | 127.00 | 122.00 | 123.70 | 123.70 | 44 |
| 2026-08-07 | 127.45 | 128.30 | 123.30 | 124.60 | 124.60 | 18 |
| 2026-08-06 | 121.40 | 123.60 | 120.40 | 123.05 | 123.05 | 57 |
| 2026-08-05 | 126.05 | 126.20 | 120.20 | 120.90 | 120.90 | 97 |
| 2026-08-04 | 127.00 | 127.00 | 123.00 | 124.20 | 124.20 | 68 |
| 2026-08-03 | 129.70 | 129.90 | 126.20 | 127.50 | 127.50 | 72 |
| 2026-07-31 | 125.00 | 127.80 | 125.00 | 126.75 | 126.75 | 45 |
| 2026-07-30 | 124.40 | 128.00 | 124.00 | 126.05 | 126.05 | 89 |
| 2026-07-29 | 125.60 | 128.30 | 124.30 | 124.30 | 124.30 | 89 |
Page 1 of 22 · 1,263 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.