If you invested €1000 in Hapag-Lloyd AG (HLAG.DE) 10 years ago, it would be worth €14,445.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,121.5, while €1000 invested 1 year ago would be worth €1,132.45. This corresponds to total returns of 1,344.56%, 12.15%, 13.25%, respectively, with annualized returns of 30.59%, 2.32%, 13.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 135.1 | 136.8 | 136.8 | 137.9 | 133.8 | 12,713 |
| August 20, 2026 | 134.3 | 134.3 | 134.3 | 135 | 132.4 | 10,114 |
| August 19, 2026 | 133 | 136.1 | 136.1 | 136.1 | 131.8 | 12,971 |
| August 18, 2026 | 132.1 | 132 | 132 | 133 | 129.5 | 13,446 |
| August 17, 2026 | 132.7 | 134.4 | 134.4 | 139.3 | 132.5 | 29,215 |
| August 14, 2026 | 125.8 | 132.4 | 132.4 | 133 | 125.8 | 33,704 |
| August 13, 2026 | 122.8 | 128 | 128 | 128.4 | 122.8 | 21,274 |
| August 12, 2026 | 122 | 122.9 | 122.9 | 123.2 | 121.8 | 7,321 |
| August 11, 2026 | 125 | 122.8 | 122.8 | 125 | 121.3 | 7,092 |
| August 10, 2026 | 124.1 | 124.6 | 124.6 | 126.6 | 122 | 9,938 |
| August 07, 2026 | 125.5 | 125.1 | 125.1 | 128 | 122.9 | 8,466 |
| August 06, 2026 | 122 | 124.3 | 124.3 | 124.3 | 120.4 | 8,931 |
| August 05, 2026 | 126 | 121.7 | 121.7 | 126 | 120.5 | 16,149 |
| August 04, 2026 | 126.4 | 124.2 | 124.2 | 127 | 122.8 | 7,384 |
| August 03, 2026 | 129.1 | 126.5 | 126.5 | 129.9 | 126.3 | 8,254 |
| July 31, 2026 | 127 | 127.1 | 127.1 | 127.6 | 124.5 | 7,260 |
| July 30, 2026 | 124 | 126.9 | 126.9 | 127.9 | 124 | 10,072 |
| July 29, 2026 | 125.7 | 125.8 | 125.8 | 128.5 | 124.2 | 10,669 |
| July 28, 2026 | 127 | 126.9 | 126.9 | 128.9 | 125.5 | 6,505 |
| July 27, 2026 | 129.7 | 125.7 | 125.7 | 129.7 | 125.7 | 8,455 |
| July 24, 2026 | 126.3 | 130.5 | 130.5 | 130.5 | 126.3 | 13,743 |
| July 23, 2026 | 127.3 | 127.7 | 127.7 | 129.3 | 127 | 15,528 |
| July 22, 2026 | 125.5 | 127.2 | 127.2 | 130.2 | 124.5 | 18,515 |
| July 21, 2026 | 122.6 | 125.8 | 125.8 | 126.2 | 121.6 | 8,716 |
| July 20, 2026 | 126.3 | 123.2 | 123.2 | 126.3 | 121.7 | 10,674 |
| July 17, 2026 | 127.8 | 126.9 | 126.9 | 130.2 | 126.4 | 9,949 |
| July 16, 2026 | 127.5 | 128.3 | 128.3 | 128.5 | 126.3 | 11,409 |
| July 15, 2026 | 127.1 | 127.6 | 127.6 | 130.3 | 126.2 | 23,606 |
| July 14, 2026 | 124.5 | 127.1 | 127.1 | 129.6 | 123.7 | 50,823 |
| July 13, 2026 | 114.6 | 119.8 | 119.8 | 120.7 | 114.6 | 28,973 |
| July 10, 2026 | 119 | 116.7 | 116.7 | 119 | 115.4 | 4,007 |
| July 09, 2026 | 117 | 117.5 | 117.5 | 118.7 | 115 | 19,661 |
| July 08, 2026 | 115.8 | 117.2 | 117.2 | 118 | 115.8 | 15,154 |
| July 07, 2026 | 115.3 | 116.1 | 116.1 | 117 | 114.8 | 8,692 |
| July 06, 2026 | 117.9 | 115.1 | 115.1 | 118.7 | 112.1 | 17,158 |
| July 03, 2026 | 115.2 | 117.5 | 117.5 | 119.1 | 115.2 | 16,664 |
| July 02, 2026 | 112.6 | 115.3 | 115.3 | 117.6 | 112.6 | 24,029 |
| July 01, 2026 | 113.2 | 113 | 113 | 113.2 | 110.5 | 14,336 |
| June 30, 2026 | 112.2 | 111.5 | 111.5 | 114.6 | 110.5 | 19,932 |
| June 29, 2026 | 113.4 | 110.7 | 110.7 | 113.4 | 110.7 | 18,119 |
| June 26, 2026 | 116.4 | 112.6 | 112.6 | 116.7 | 111.7 | 13,853 |
| June 25, 2026 | 115.8 | 116.4 | 116.4 | 117.6 | 114.5 | 12,954 |
| June 24, 2026 | 115.3 | 115.9 | 115.9 | 117.6 | 114.2 | 11,456 |
| June 23, 2026 | 114.5 | 115.6 | 115.6 | 116.4 | 113.5 | 9,250 |
| June 22, 2026 | 113.4 | 114.8 | 114.8 | 115.6 | 113.4 | 20,673 |
| June 19, 2026 | 112 | 113.8 | 113.8 | 113.8 | 111.9 | 15,434 |
| June 18, 2026 | 113.5 | 111.1 | 111.1 | 113.5 | 110.4 | 26,681 |
| June 17, 2026 | 117 | 113 | 113 | 121 | 111.8 | 35,163 |
| June 16, 2026 | 115.8 | 114.1 | 114.1 | 116.1 | 113.5 | 11,465 |
| June 15, 2026 | 117 | 115.3 | 115.3 | 117.3 | 113.2 | 20,787 |
| June 12, 2026 | 118.8 | 116.8 | 116.8 | 119.5 | 115.6 | 12,746 |
| June 11, 2026 | 117.4 | 119.1 | 119.1 | 121 | 117.4 | 22,501 |
| June 10, 2026 | 114 | 118.1 | 118.1 | 119.4 | 113.7 | 21,365 |
| June 09, 2026 | 115.8 | 114.6 | 114.6 | 116.9 | 114.6 | 10,197 |
| June 08, 2026 | 116.7 | 117.1 | 117.1 | 118.2 | 115.7 | 11,218 |
| June 05, 2026 | 116.6 | 116.8 | 116.8 | 118.2 | 115.1 | 16,771 |
| June 04, 2026 | 112.1 | 116.4 | 116.4 | 118.1 | 111.4 | 24,176 |
| June 03, 2026 | 114 | 112.9 | 112.9 | 114 | 110.2 | 13,199 |
| June 02, 2026 | 114.2 | 112.3 | 112.3 | 118 | 111.8 | 22,518 |
| June 01, 2026 | 112.5 | 115 | 115 | 116.1 | 110.6 | 34,061 |