Hapag Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 117.90 | 118.50 | 115.10 | 116.00 | 113.06 | 13,079 |
| 2025-11-10 | 120.10 | 120.10 | 116.40 | 117.30 | 114.32 | 5,793 |
| 2025-11-07 | 118.10 | 119.00 | 116.80 | 117.60 | 114.62 | 5,368 |
| 2025-11-06 | 118.20 | 120.40 | 115.20 | 117.80 | 114.81 | 13,757 |
| 2025-11-05 | 117.60 | 119.10 | 117.60 | 118.90 | 115.88 | 10,504 |
| 2025-11-04 | 120.50 | 120.50 | 116.70 | 117.80 | 114.81 | 11,537 |
| 2025-11-03 | 124.70 | 125.60 | 121.00 | 121.10 | 118.03 | 12,192 |
| 2025-10-31 | 123.40 | 125.10 | 122.70 | 124.60 | 121.44 | 10,201 |
| 2025-10-30 | 124.00 | 124.10 | 120.90 | 123.70 | 120.56 | 14,573 |
| 2025-10-29 | 123.40 | 126.40 | 123.40 | 124.20 | 121.05 | 22,616 |
| 2025-10-28 | 120.30 | 123.50 | 119.90 | 123.50 | 120.37 | 12,126 |
| 2025-10-27 | 119.20 | 121.80 | 118.50 | 120.60 | 117.54 | 14,014 |
| 2025-10-24 | 118.00 | 119.50 | 116.80 | 119.00 | 115.98 | 6,367 |
| 2025-10-23 | 115.80 | 119.30 | 115.80 | 118.20 | 115.20 | 15,110 |
← NewerPage 5 of 5 · 254 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.