Hapag-Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 119.75 | 122.00 | 118.10 | 118.55 | 115.51 | 1,115 |
| 2026-05-05 | 115.05 | 120.00 | 113.60 | 119.85 | 116.78 | 357 |
| 2026-05-01 | 110.65 | 110.65 | 110.65 | 110.65 | 107.82 | 0 |
| 2026-04-30 | 110.05 | 111.10 | 109.00 | 110.65 | 107.82 | 105 |
| 2026-04-29 | 112.90 | 113.40 | 109.20 | 109.90 | 107.08 | 599 |
| 2026-04-28 | 112.00 | 113.20 | 111.00 | 111.15 | 108.30 | 1,911 |
| 2026-04-27 | 113.80 | 114.20 | 110.00 | 110.45 | 107.62 | 1,002 |
| 2026-04-24 | 116.30 | 116.80 | 111.50 | 111.55 | 108.69 | 2,609 |
← NewerPage 3 of 3 · 128 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.