Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy · Delayed Price · Currency is EUR 117.50
-5.60 (-4.55%)
At close: Sep 19, 2025
BIT:1HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -0.25% | - |
| Aug 22, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.91% | - |
| Aug 21, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.25% | - |
| Aug 20, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.33% | - |
| Aug 19, 2025 | 121.10 | 121.10 | 121.10 | 120.70 | 120.70 | 0.58% | 2 |
| Aug 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.88% | - |
| Aug 14, 2025 | 122.70 | 122.70 | 121.80 | 122.30 | 122.30 | -8.25% | 82 |
| Aug 13, 2025 | 133.50 | 133.50 | 133.50 | 133.30 | 133.30 | 1.52% | 28 |
| Aug 12, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 3.30% | - |
| Aug 11, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -2.75% | - |
| Aug 8, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 0.23% | - |
| Aug 7, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 1.01% | - |
| Aug 6, 2025 | 129.90 | 129.90 | 129.90 | 129.10 | 129.10 | 0.86% | 3 |
| Aug 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3.56% | - |
| Aug 4, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.64% | - |
| Aug 1, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -2.20% | - |
| Jul 31, 2025 | 130.10 | 130.10 | 130.10 | 127.20 | 127.20 | -3.20% | 3 |
| Jul 30, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -1.57% | - |
| Jul 29, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1.29% | - |
| Jul 28, 2025 | 134.00 | 134.00 | 134.00 | 131.80 | 131.80 | -1.20% | 8 |
| Jul 25, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.68% | - |
| Jul 24, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.61% | - |
| Jul 23, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 1.62% | - |
| Jul 22, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 2.05% | - |
| Jul 21, 2025 | 126.90 | 126.90 | 126.90 | 127.00 | 127.00 | -1.01% | 100 |
| Jul 18, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.31% | - |
| Jul 17, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -0.31% | - |
| Jul 16, 2025 | 127.60 | 128.10 | 127.60 | 129.10 | 129.10 | -0.08% | 28 |
| Jul 15, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 1.97% | - |
| Jul 14, 2025 | 129.60 | 129.60 | 126.90 | 126.70 | 126.70 | -1.40% | 37 |
| Jul 11, 2025 | 128.90 | 128.90 | 128.90 | 128.50 | 128.50 | -0.16% | 15 |