Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	123.05	123.40	119.60	120.20	117.12	2,715
2025-08-14	127.25	127.60	118.00	121.80	118.68	1,895
2025-08-13	131.65	135.40	130.60	133.00	129.59	110
2025-08-12	127.55	133.00	127.20	131.55	128.18	166
2025-08-11	129.40	129.80	126.80	126.95	123.70	238
2025-08-08	131.05	132.50	130.00	130.35	127.01	59
2025-08-07	130.15	134.00	129.10	130.35	127.01	225
2025-08-06	128.50	130.40	127.90	128.90	125.60	229
2025-08-05	124.50	128.50	124.20	128.40	125.11	383
2025-08-04	125.00	125.80	123.30	123.75	120.58	172
2025-08-01	126.35	127.60	124.30	124.90	121.70	177
2025-07-31	130.35	132.10	126.80	127.45	124.18	265
2025-07-30	131.45	132.10	129.40	130.85	127.50	148
2025-07-29	133.90	134.90	132.40	133.70	130.27	13,301
2025-07-28	134.85	135.70	131.30	132.30	128.91	294
2025-07-25	133.20	133.50	131.00	133.20	129.79	545
2025-07-24	132.00	134.00	131.60	132.90	129.50	68
2025-07-23	130.05	133.40	129.70	132.00	128.62	428
2025-07-22	126.55	129.60	125.60	129.00	125.70	282
2025-07-21	127.05	128.40	126.15	126.15	122.92	247
2025-07-18	130.65	131.10	126.90	128.30	125.01	30
2025-07-17	129.40	130.80	127.80	129.20	125.89	267
2025-07-16	129.40	130.20	127.40	128.90	125.60	288
2025-07-15	128.40	130.00	127.50	127.75	124.48	398
2025-07-14	126.75	127.60	126.10	126.45	123.21	286
2025-07-11	128.60	130.70	127.00	127.55	124.28	430
2025-07-10	129.10	129.50	127.00	128.10	124.82	238
2025-07-09	129.20	129.40	126.90	128.40	125.11	982
2025-07-08	128.60	129.00	126.80	127.85	124.57	54
2025-07-07	124.50	128.30	124.50	127.25	123.99	37
2025-07-04	127.25	127.80	124.20	125.30	122.09	189
2025-07-03	128.30	129.10	126.20	127.15	123.89	412
2025-07-02	128.40	128.90	127.15	127.15	123.89	777
2025-07-01	128.00	128.70	125.50	127.15	123.89	144
2025-06-30	129.90	130.50	126.00	127.05	123.80	97
2025-06-27	128.90	129.20	126.90	127.65	124.38	165
2025-06-26	129.10	129.70	126.50	127.15	123.89	368
2025-06-25	130.25	130.80	126.80	128.10	124.82	329
2025-06-24	137.80	137.90	127.55	127.55	124.28	521
2025-06-23	135.55	137.60	133.50	137.10	133.59	136
2025-06-20	136.50	137.00	133.90	134.95	131.49	56
2025-06-19	139.35	139.90	135.00	135.55	132.08	501
2025-06-18	139.55	139.70	137.20	138.95	135.39	6,442
2025-06-17	141.60	142.10	139.60	140.30	136.71	232
2025-06-16	145.60	146.30	141.00	141.60	137.97	144
2025-06-13	143.75	148.20	142.40	143.55	139.87	245
2025-06-12	142.85	143.40	141.40	142.05	138.41	299
2025-06-11	142.85	145.00	142.60	142.95	139.29	50
2025-06-10	144.50	145.40	143.00	144.20	140.51	68
2025-06-09	147.25	147.90	144.00	144.30	140.60	86
2025-06-06	144.50	149.40	143.80	147.35	143.58	47
2025-06-05	144.90	146.30	143.90	144.50	140.80	86
2025-06-04	146.55	147.30	144.10	144.80	141.09	304
2025-06-03	149.40	149.80	144.10	145.40	141.68	122
2025-06-02	142.35	150.00	142.00	149.60	145.77	99
2025-05-30	145.70	147.90	144.30	144.60	140.90	171
2025-05-29	149.60	149.80	146.70	147.35	143.58	64
2025-05-28	153.90	154.30	145.20	145.30	141.58	104
2025-05-27	154.85	156.50	153.30	154.15	150.20	95
2025-05-23	159.25	162.30	156.40	159.35	155.27	171

← NewerPage 6 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.