Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	161.60	163.20	157.70	159.85	155.75	60
2025-05-21	160.60	163.80	159.60	162.95	158.78	390
2025-05-20	163.65	163.90	161.40	162.05	157.90	84
2025-05-19	166.95	168.10	160.00	163.85	159.65	440
2025-05-16	166.15	171.70	164.90	167.15	162.87	305
2025-05-15	160.60	167.20	159.10	167.05	162.77	2,052
2025-05-14	148.10	166.80	147.90	165.20	160.97	911
2025-05-13	144.20	147.90	144.20	146.85	143.09	82
2025-05-12	132.30	148.40	132.00	146.65	142.89	9,691
2025-05-09	130.65	131.60	127.90	130.55	127.21	79
2025-05-08	128.30	129.10	126.60	128.50	125.21	120
2025-05-07	131.25	131.60	124.00	126.55	123.31	675
2025-05-06	132.60	133.90	131.70	132.50	129.11	141
2025-05-02	133.10	136.20	130.60	134.45	131.01	587
2025-05-01	138.65	138.65	138.65	138.65	127.11	0
2025-04-30	138.15	139.50	136.20	138.65	127.11	311
2025-04-29	138.05	138.90	136.10	137.90	126.42	249
2025-04-28	139.75	140.90	136.00	136.50	125.14	150
2025-04-25	139.05	139.80	137.00	138.45	126.92	62
2025-04-24	135.35	136.60	132.00	136.40	125.05	336
2025-04-23	138.05	139.00	134.50	136.10	124.77	557
2025-04-22	136.10	136.80	131.70	134.45	123.26	71
2025-04-17	138.55	138.60	134.60	136.00	124.68	92
2025-04-16	135.35	136.80	133.40	136.10	124.77	192
2025-04-15	135.55	137.40	133.50	135.35	124.08	154
2025-04-14	133.60	134.50	131.60	133.70	122.57	197
2025-04-11	126.15	130.95	124.50	130.95	120.05	416
2025-04-10	131.15	133.40	123.10	125.30	114.87	646
2025-04-09	120.80	123.10	115.70	118.05	108.22	242
2025-04-08	125.10	127.10	122.70	126.25	115.74	223
2025-04-07	110.25	126.80	108.30	122.45	112.26	3,759
2025-04-04	125.20	126.80	120.00	121.80	111.66	1,289
2025-04-03	132.40	133.90	127.40	128.90	118.17	6,359
2025-04-02	141.10	142.40	139.40	139.85	128.21	609
2025-04-01	140.70	141.40	138.60	139.55	127.93	142
2025-03-31	143.45	144.10	138.60	140.00	128.35	310
2025-03-28	148.60	150.50	145.60	145.60	133.48	234
2025-03-27	143.85	148.60	142.50	148.00	135.68	196
2025-03-26	146.15	148.30	143.65	143.65	131.69	281
2025-03-25	140.70	146.00	139.80	145.70	133.57	371
2025-03-24	137.50	142.30	136.20	139.05	127.47	642
2025-03-21	135.05	137.10	132.50	135.85	124.54	9,585
2025-03-20	145.50	146.00	130.40	135.55	124.27	956
2025-03-19	146.05	148.20	145.70	147.15	134.90	144
2025-03-18	143.05	147.50	142.50	146.05	133.89	374
2025-03-17	143.45	144.20	140.30	141.60	129.81	312
2025-03-14	146.35	146.90	139.40	140.20	128.53	1,447
2025-03-13	145.10	148.00	144.60	146.05	133.89	100
2025-03-12	146.75	150.20	143.60	145.50	133.39	193
2025-03-11	152.10	155.20	145.60	146.15	133.98	826
2025-03-10	145.10	155.40	144.50	153.30	140.54	279
2025-03-07	146.55	147.00	141.60	145.50	133.39	485
2025-03-06	146.55	149.60	146.40	147.15	134.90	233
2025-03-05	146.45	149.80	145.40	145.70	133.57	141
2025-03-04	147.65	148.00	144.20	145.40	133.30	280
2025-03-03	148.20	152.60	147.70	148.90	136.50	261
2025-02-28	149.00	149.20	147.60	149.00	136.60	38
2025-02-27	149.80	151.40	147.80	149.70	137.24	302
2025-02-26	152.50	154.00	149.80	150.75	138.20	152
2025-02-25	148.80	152.90	148.80	151.55	138.93	290

← NewerPage 7 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.