Hapag Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 118.60 | 118.60 | 115.30 | 116.00 | 113.06 | 7,641 |
| 2026-05-07 | 120.90 | 120.90 | 115.70 | 116.30 | 113.35 | 18,863 |
| 2026-05-06 | 120.00 | 121.80 | 118.60 | 118.60 | 115.59 | 23,400 |
| 2026-05-05 | 115.20 | 119.90 | 113.60 | 119.50 | 116.47 | 34,846 |
| 2026-05-04 | 113.50 | 116.70 | 112.60 | 116.00 | 113.06 | 40,831 |
| 2026-04-30 | 109.00 | 111.00 | 109.00 | 110.20 | 107.40 | 176,279 |
| 2026-04-29 | 113.00 | 113.00 | 109.10 | 109.70 | 106.92 | 22,671 |
| 2026-04-28 | 111.60 | 113.00 | 110.90 | 112.30 | 109.45 | 15,512 |
| 2026-04-27 | 113.50 | 113.50 | 109.80 | 110.70 | 107.89 | 25,480 |
| 2026-04-24 | 116.40 | 116.40 | 111.30 | 111.30 | 108.48 | 29,747 |
← NewerPage 3 of 3 · 130 trading days
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.