Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-22	118.85	118.90	116.60	117.00	114.00	95
2025-10-21	118.85	119.00	116.60	117.80	114.78	81
2025-10-20	120.80	121.30	118.80	119.55	116.49	235
2025-10-17	117.30	121.00	117.10	120.70	117.61	358
2025-10-16	119.35	120.30	117.70	118.45	115.42	91
2025-10-15	117.30	119.60	117.20	118.75	115.71	57
2025-10-14	114.75	118.70	114.50	118.05	115.03	720
2025-10-13	113.70	115.00	112.60	114.65	111.71	130
2025-10-10	113.90	115.80	113.20	113.20	110.30	309
2025-10-09	115.75	116.40	113.80	114.05	111.13	271
2025-10-08	117.00	117.30	115.70	115.75	112.78	20
2025-10-07	116.20	116.90	114.70	116.30	113.32	592
2025-10-06	118.45	118.60	115.20	115.65	112.69	93
2025-10-03	116.50	119.30	116.00	119.05	116.00	513
2025-10-02	115.35	117.50	115.00	116.30	113.32	1,007
2025-10-01	114.05	115.60	112.40	115.15	112.20	250
2025-09-30	113.50	114.20	111.10	112.30	109.42	756
2025-09-29	114.55	115.30	113.00	113.30	110.40	316
2025-09-26	115.25	115.50	114.10	114.75	111.81	362
2025-09-25	117.10	118.00	114.70	115.35	112.39	176
2025-09-24	116.70	117.90	115.60	117.90	114.88	68
2025-09-23	115.65	117.50	114.60	116.90	113.91	220
2025-09-22	117.00	117.60	114.90	115.45	112.49	531
2025-09-19	122.65	123.00	117.10	117.10	114.10	668
2025-09-18	122.65	123.10	121.20	122.65	119.51	115
2025-09-17	123.35	124.80	122.10	122.95	119.80	219
2025-09-16	119.75	123.80	119.60	123.05	119.90	613
2025-09-15	118.85	120.50	118.70	119.85	116.78	267
2025-09-12	119.15	120.30	118.70	118.85	115.81	159
2025-09-11	117.30	119.00	116.00	118.25	115.22	393
2025-09-10	120.60	120.90	117.00	117.60	114.59	83
2025-09-09	118.85	121.80	118.30	119.45	116.39	228
2025-09-08	120.60	120.90	118.00	119.35	116.29	330
2025-09-05	120.70	121.20	118.40	118.85	115.81	64
2025-09-04	118.55	120.20	117.80	119.75	116.68	9,413
2025-09-03	120.10	121.00	117.20	117.30	114.29	229
2025-09-02	120.90	121.40	119.40	120.40	117.32	268
2025-09-01	119.55	120.50	119.00	120.10	117.02	77
2025-08-29	120.20	121.70	118.95	118.95	115.90	630
2025-08-28	119.35	122.00	119.10	120.20	117.12	46
2025-08-27	121.60	122.10	120.30	120.80	117.71	57
2025-08-26	121.10	121.50	119.50	120.20	117.12	332
2025-08-22	121.00	122.00	120.70	121.30	118.19	158
2025-08-21	121.20	121.50	119.60	120.80	117.71	104
2025-08-20	119.35	122.90	119.00	121.00	117.90	71
2025-08-19	119.55	121.90	119.30	120.70	117.61	248
2025-08-18	120.50	121.40	119.50	120.20	117.12	436

← NewerPage 5 of 22 · 1,269 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.