Hapag-Lloyd AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	148.40	151.10	144.80	150.05	137.56	67
2025-02-21	149.20	153.20	149.00	150.25	137.74	102
2025-02-20	148.50	154.00	148.20	150.35	137.83	270
2025-02-19	149.40	151.70	148.00	149.30	136.87	119
2025-02-18	147.35	150.90	147.00	149.30	136.87	84
2025-02-17	150.15	150.80	146.80	146.95	134.72	99
2025-02-14	149.20	151.30	148.00	149.70	137.24	261
2025-02-13	153.20	153.40	148.30	149.10	136.69	239
2025-02-12	154.15	155.60	152.00	154.45	141.59	282
2025-02-11	145.70	155.90	145.50	154.85	141.96	399
2025-02-10	145.00	148.20	144.30	146.25	134.08	206
2025-02-07	140.30	146.40	139.60	144.00	132.01	645
2025-02-06	142.85	147.30	140.60	140.90	129.17	1,128
2025-02-05	136.80	139.75	136.50	139.75	128.12	94
2025-02-04	134.65	137.70	132.80	136.80	125.41	704
2025-02-03	134.95	136.50	132.70	135.45	124.17	534
2025-01-31	137.10	140.00	137.00	139.45	127.84	274
2025-01-30	138.15	139.00	135.40	136.80	125.41	351
2025-01-29	133.80	135.90	133.80	135.35	124.08	359
2025-01-28	133.80	134.60	131.00	134.05	122.89	874
2025-01-27	130.85	134.05	130.00	134.05	122.89	1,850
2025-01-24	134.95	135.50	131.45	131.45	120.51	364
2025-01-23	132.90	135.20	131.40	133.80	122.66	1,033
2025-01-22	131.35	134.00	130.80	131.55	120.60	313
2025-01-21	133.50	134.00	130.00	131.45	120.51	2,391
2025-01-20	130.75	132.00	130.20	130.85	119.96	495
2025-01-17	136.00	136.10	131.00	131.35	120.42	542
2025-01-16	140.60	143.35	134.80	135.45	124.17	2,588
2025-01-15	145.20	147.00	142.30	143.35	131.42	954
2025-01-14	143.15	144.20	142.00	143.65	131.69	10,953
2025-01-13	147.45	148.20	142.90	143.35	131.42	228
2025-01-10	144.20	147.70	141.30	144.80	132.75	372
2025-01-09	152.70	152.90	142.30	143.75	131.78	738
2025-01-08	156.70	157.80	153.40	156.90	143.84	85
2025-01-07	160.60	161.60	152.60	158.35	145.17	102
2025-01-06	161.60	162.50	156.60	160.70	147.32	222
2025-01-03	159.25	162.10	157.30	160.00	146.68	273
2025-01-02	154.15	162.30	153.20	160.90	147.51	218
2024-12-31	153.70	153.70	153.70	153.70	140.91	0
2024-12-30	152.60	156.40	152.00	153.70	140.91	103
2024-12-27	155.35	157.30	153.10	153.70	140.91	305
2024-12-24	156.70	156.70	156.70	156.70	143.66	0
2024-12-23	153.10	157.40	152.70	156.70	143.66	125
2024-12-20	148.60	153.50	148.00	153.00	140.26	11,773
2024-12-19	150.05	150.50	148.90	150.45	137.93	165
2024-12-18	152.00	154.40	151.10	151.45	138.84	89
2024-12-17	156.60	157.00	150.30	150.55	138.02	350
2024-12-16	157.90	158.70	155.10	156.70	143.66	158
2024-12-13	157.30	161.40	156.30	156.60	143.56	515
2024-12-12	156.50	158.60	153.60	156.20	143.20	106
2024-12-11	156.60	158.40	153.00	154.75	141.87	280
2024-12-10	160.30	161.30	158.30	160.30	146.96	118
2024-12-09	160.20	161.00	158.50	159.85	146.54	1,597
2024-12-06	160.00	162.00	157.70	158.45	145.26	481
2024-12-05	156.30	163.20	155.70	162.25	148.74	379
2024-12-04	158.55	159.50	154.30	155.65	142.69	363
2024-12-03	152.30	158.70	150.80	157.80	144.66	156
2024-12-02	152.80	154.40	151.10	152.40	139.71	77
2024-11-29	153.50	154.50	152.10	152.90	140.17	57
2024-11-28	154.85	155.30	152.80	153.00	140.26	71

← NewerPage 8 of 22 · 1,263 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.