Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy · Delayed Price · Currency is EUR 118.50
0.00 (0.00%)
At close: Oct 27, 2025
BIT:1HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 123.90 | 123.90 | 123.90 | 121.50 | 121.50 | -1.78% | 40 |
| Oct 31, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.32% | - |
| Oct 30, 2025 | 123.30 | 123.80 | 123.30 | 124.10 | 124.10 | - | 110 |
| Oct 29, 2025 | 124.50 | 124.50 | 124.20 | 124.10 | 124.10 | 0.81% | 250 |
| Oct 28, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 2.41% | - |
| Oct 27, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.09% | - |
| Oct 24, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.34% | - |
| Oct 23, 2025 | 117.50 | 117.50 | 117.50 | 118.50 | 118.50 | 0.94% | 35 |
| Oct 22, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.26% | - |
| Oct 21, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -2.17% | - |
| Oct 20, 2025 | 118.80 | 118.80 | 118.80 | 119.70 | 119.70 | -0.50% | 28 |
| Oct 17, 2025 | 118.00 | 120.20 | 118.00 | 120.30 | 120.30 | 1.18% | 148 |
| Oct 16, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.25% | - |
| Oct 15, 2025 | 118.10 | 118.10 | 118.10 | 118.60 | 118.60 | 1.19% | 150 |
| Oct 14, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 2.18% | - |
| Oct 13, 2025 | 113.30 | 113.30 | 113.10 | 114.70 | 114.70 | 1.15% | 53 |
| Oct 10, 2025 | 114.00 | 114.00 | 114.00 | 113.40 | 113.40 | -0.79% | 2 |
| Oct 9, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -1.47% | - |
| Oct 8, 2025 | 116.40 | 116.40 | 116.40 | 116.00 | 116.00 | -0.60% | 50 |
| Oct 7, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 0.78% | - |
| Oct 6, 2025 | 117.60 | 117.60 | 117.60 | 115.80 | 115.80 | -2.44% | 130 |
| Oct 3, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 2.15% | - |
| Oct 2, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.35% | - |
| Oct 1, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 3.39% | - |
| Sep 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.23% | - |
| Sep 29, 2025 | 115.00 | 115.00 | 113.00 | 113.40 | 113.40 | -1.31% | 80 |
| Sep 26, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -0.09% | - |
| Sep 25, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.46% | 60 |
| Sep 24, 2025 | 117.50 | 117.50 | 117.50 | 117.90 | 117.90 | 1.11% | 1 |
| Sep 23, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.52% | - |
| Sep 22, 2025 | 116.50 | 116.50 | 115.20 | 116.00 | 116.00 | -1.28% | 72 |
| Sep 19, 2025 | 119.30 | 119.90 | 118.00 | 117.50 | 117.50 | -4.55% | 101 |
| Sep 18, 2025 | 120.70 | 122.70 | 120.70 | 123.10 | 123.10 | 0.24% | 60 |
| Sep 17, 2025 | 122.00 | 122.00 | 122.00 | 122.80 | 122.80 | -0.08% | 5 |
| Sep 16, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 2.33% | - |
| Sep 15, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.50% | - |
| Sep 12, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.67% | - |
| Sep 11, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.28% | - |
| Sep 10, 2025 | 118.30 | 118.30 | 118.30 | 117.20 | 117.20 | -2.09% | 5 |
| Sep 9, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.25% | - |
| Sep 8, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.59% | - |
| Sep 5, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.75% | - |
| Sep 4, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 1.61% | - |
| Sep 3, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.75% | - |
| Sep 2, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.58% | - |
| Sep 1, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.35% | - |
| Aug 29, 2025 | 120.60 | 120.60 | 120.60 | 118.90 | 118.90 | -0.83% | 13 |
| Aug 28, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.33% | - |
| Aug 27, 2025 | 121.60 | 123.00 | 121.60 | 120.30 | 120.30 | 0.08% | 480 |
| Aug 26, 2025 | 121.30 | 121.30 | 118.50 | 120.20 | 120.20 | -0.99% | 522 |