Hapag-Lloyd AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 117.30 | 119.00 | 115.10 | 116.00 | 113.03 | 48 |
| 2025-11-10 | 120.10 | 120.20 | 116.70 | 117.70 | 114.68 | 61 |
| 2025-11-07 | 118.05 | 118.30 | 117.10 | 117.60 | 114.59 | 40 |
| 2025-11-06 | 118.25 | 119.50 | 115.90 | 117.40 | 114.39 | 215 |
| 2025-11-05 | 117.70 | 119.60 | 117.50 | 118.55 | 115.51 | 10,525 |
| 2025-11-04 | 120.40 | 120.50 | 116.60 | 117.50 | 114.49 | 72 |
| 2025-11-03 | 124.60 | 125.60 | 120.80 | 121.30 | 118.19 | 101 |
| 2025-10-31 | 123.35 | 125.00 | 122.30 | 124.50 | 121.31 | 54 |
| 2025-10-30 | 124.10 | 124.30 | 121.00 | 123.35 | 120.19 | 116 |
| 2025-10-29 | 123.55 | 125.60 | 123.10 | 123.45 | 120.29 | 49,771 |
| 2025-10-28 | 120.30 | 123.40 | 119.70 | 123.25 | 120.09 | 7,620 |
| 2025-10-27 | 119.45 | 122.00 | 118.60 | 121.10 | 118.00 | 381 |
| 2025-10-24 | 117.70 | 119.20 | 117.40 | 118.75 | 115.71 | 20 |
| 2025-10-23 | 115.75 | 119.00 | 115.20 | 118.85 | 115.81 | 186 |
← 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.