Hapag Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	119.50	121.90	119.50	119.50	116.47	11,765
2025-08-18	120.60	121.50	119.30	119.50	116.47	21,723
2025-08-15	123.00	123.40	119.60	119.60	116.56	38,086
2025-08-14	127.50	127.50	117.90	121.90	118.81	76,265
2025-08-13	131.40	135.20	131.00	133.10	129.72	26,299
2025-08-12	127.30	132.90	127.30	131.40	128.07	12,190
2025-08-11	129.10	130.20	126.80	127.70	124.46	10,661
2025-08-08	131.10	132.60	130.20	130.40	127.09	6,818
2025-08-07	130.00	133.90	129.00	131.30	127.97	18,925
2025-08-06	128.80	130.20	127.80	128.10	124.85	10,099
2025-08-05	124.20	128.40	124.20	128.40	125.14	12,947
2025-08-04	125.30	125.60	123.00	123.90	120.76	9,986
2025-08-01	126.00	127.70	124.00	124.20	121.05	15,646
2025-07-31	130.30	132.00	126.40	126.90	123.68	12,970
2025-07-30	131.70	132.70	130.00	131.70	128.36	11,555
2025-07-29	133.60	135.00	132.50	133.90	130.50	14,265
2025-07-28	135.00	136.60	131.30	131.80	128.45	8,883
2025-07-25	133.00	133.90	131.60	133.60	130.21	8,932
2025-07-24	132.10	133.90	131.70	132.40	129.04	10,231
2025-07-23	130.00	133.50	130.00	131.70	128.36	13,760
2025-07-22	126.10	130.00	125.80	128.90	125.63	15,017
2025-07-21	126.80	128.40	126.10	127.30	124.07	13,872
2025-07-18	130.20	130.20	126.10	126.10	122.90	31,642
2025-07-17	129.00	130.40	127.70	128.90	125.63	9,933
2025-07-16	129.60	130.10	127.00	128.90	125.63	9,560
2025-07-15	128.30	129.20	127.00	127.00	123.78	9,042
2025-07-14	127.00	128.70	125.80	127.30	124.07	8,534
2025-07-11	128.70	130.70	127.10	127.30	124.07	12,070
2025-07-10	129.00	129.30	126.70	128.70	125.43	16,143
2025-07-09	129.00	130.00	126.70	128.20	124.95	12,590
2025-07-08	128.20	129.00	126.10	127.50	124.26	13,988
2025-07-07	124.50	128.60	124.50	126.80	123.58	15,619
2025-07-04	127.00	127.30	124.00	125.10	121.92	14,190
2025-07-03	128.70	128.80	126.10	127.10	123.87	15,664
2025-07-02	128.00	129.20	127.20	127.70	124.46	6,999
2025-07-01	128.00	128.30	125.30	126.90	123.68	11,588
2025-06-30	129.50	131.20	125.70	127.00	123.78	18,123
2025-06-27	128.60	129.30	126.10	128.50	125.24	16,256
2025-06-26	128.90	129.20	126.40	126.90	123.68	16,111
2025-06-25	130.00	130.40	126.60	127.60	124.36	19,443
2025-06-24	137.70	137.70	127.50	128.00	124.75	43,525
2025-06-23	135.00	137.40	133.50	136.50	133.04	7,975
2025-06-20	136.10	136.80	133.70	135.70	132.26	21,514
2025-06-19	138.90	139.10	134.90	136.20	132.74	7,336
2025-06-18	138.90	140.70	137.10	138.80	135.28	9,556
2025-06-17	141.20	142.70	139.40	139.60	136.06	7,678
2025-06-16	145.10	145.90	140.80	141.50	137.91	10,946
2025-06-13	143.60	148.20	142.40	142.90	139.27	16,616
2025-06-12	142.30	144.90	141.00	141.70	138.10	6,960
2025-06-11	143.20	144.80	143.10	143.60	139.96	6,280
2025-06-10	144.00	145.20	142.90	143.80	140.15	7,778
2025-06-09	147.10	147.10	143.40	144.30	140.64	8,236
2025-06-06	144.60	149.90	143.80	147.40	143.66	15,798
2025-06-05	144.80	145.70	143.90	144.30	140.64	9,395
2025-06-04	146.80	146.80	144.10	144.40	140.74	11,184
2025-06-03	149.00	149.00	144.30	145.10	141.42	7,339
2025-06-02	142.10	150.10	142.10	148.60	144.83	15,589
2025-05-30	145.50	148.80	143.90	144.40	140.74	12,093
2025-05-29	149.60	150.00	145.70	146.60	142.88	16,958
2025-05-28	154.00	154.30	145.10	146.50	142.78	19,145

← NewerPage 6 of 22 · 1,275 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.