Hapag Lloyd AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	130.40	130.80	125.90	128.40	128.40	6,727
2026-10-22	133.50	133.50	130.70	130.70	130.70	6,157
2026-10-21	133.00	134.30	131.60	133.90	133.90	5,387
2026-10-20	134.80	135.60	132.00	133.00	133.00	5,025
2026-10-19	133.90	136.00	133.90	135.30	135.30	4,012
2026-10-16	133.30	136.30	132.10	135.10	135.10	5,961
2026-10-15	134.70	136.00	133.80	134.70	134.70	7,506
2026-10-14	135.50	139.20	135.50	136.10	136.10	6,598
2026-10-13	135.00	136.80	134.90	135.50	135.50	5,647
2026-10-12	137.00	139.00	135.80	135.80	135.80	5,506
2026-10-09	134.30	137.80	133.60	136.10	136.10	5,877
2026-10-08	133.50	136.30	133.00	133.00	133.00	5,285
2026-10-07	137.20	137.30	134.20	134.40	134.40	4,592
2026-10-06	139.00	140.30	136.70	137.70	137.70	3,502
2026-10-05	142.00	142.00	138.20	138.50	138.50	4,437
2026-10-02	139.00	142.70	138.70	141.20	141.20	8,132
2026-10-01	139.30	140.40	135.50	139.30	139.30	10,062
2026-09-30	143.30	147.60	139.10	139.10	139.10	16,816
2026-09-29	136.80	144.30	132.00	144.30	144.30	28,712
2026-09-28	135.70	136.20	131.40	131.60	131.60	8,351
2026-09-25	137.50	137.80	134.10	134.60	134.60	5,401
2026-09-24	135.00	138.70	134.90	137.80	137.80	8,411
2026-09-23	137.00	137.00	132.60	135.20	135.20	5,338

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.