Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy · Delayed Price · Currency is EUR 136.60
-5.20 (-3.67%)
At close: Mar 5, 2026
BIT:1HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 141.50 | 142.00 | 140.60 | 136.60 | 136.60 | -3.67% | 201 |
| Mar 4, 2026 | 143.50 | 143.50 | 143.00 | 141.80 | 141.80 | -1.39% | 21 |
| Mar 3, 2026 | 139.60 | 144.40 | 135.00 | 143.80 | 143.80 | 5.89% | 493 |
| Mar 2, 2026 | 135.90 | 139.80 | 135.90 | 135.80 | 135.80 | 3.35% | 43 |
| Feb 27, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.61% | - |
| Feb 26, 2026 | 126.50 | 127.90 | 126.50 | 130.60 | 130.60 | 4.23% | 13 |
| Feb 25, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 0.16% | - |
| Feb 24, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 2.29% | - |
| Feb 23, 2026 | 137.90 | 137.90 | 123.70 | 122.30 | 122.30 | -2.47% | 14 |
| Feb 20, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 2.62% | - |
| Feb 19, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.74% | - |
| Feb 18, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 5.85% | - |
| Feb 17, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 3.24% | - |
| Feb 16, 2026 | 112.10 | 112.10 | 112.10 | 111.00 | 111.00 | -7.88% | 21 |
| Feb 13, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 3.34% | - |
| Feb 12, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -2.02% | - |
| Feb 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.62% | - |
| Feb 10, 2026 | 118.60 | 121.50 | 118.60 | 122.20 | 122.20 | 0.25% | 207 |
| Feb 9, 2026 | 118.80 | 125.20 | 118.80 | 121.90 | 121.90 | -0.49% | 388 |
| Feb 6, 2026 | 119.00 | 119.00 | 119.00 | 122.50 | 122.50 | 1.58% | 108 |
| Feb 5, 2026 | 116.80 | 116.80 | 116.80 | 120.60 | 120.60 | -1.79% | 50 |
| Feb 4, 2026 | 118.10 | 118.10 | 118.10 | 122.80 | 122.80 | 3.63% | 50 |
| Feb 3, 2026 | 118.10 | 118.10 | 118.10 | 118.50 | 118.50 | -2.39% | 10 |
| Feb 2, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 0.83% | - |
| Jan 30, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.74% | - |
| Jan 29, 2026 | 120.90 | 120.90 | 120.90 | 121.30 | 121.30 | 1.42% | 70 |
| Jan 28, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 1.61% | - |
| Jan 27, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.38% | - |
| Jan 26, 2026 | 115.60 | 116.50 | 114.70 | 116.10 | 116.10 | -0.17% | 93 |
| Jan 23, 2026 | 119.00 | 119.00 | 119.00 | 116.30 | 116.30 | -1.52% | 8 |
| Jan 22, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.42% | - |
| Jan 21, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1.45% | - |
| Jan 20, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -0.34% | - |
| Jan 19, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -2.33% | - |
| Jan 16, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -4.15% | - |
| Jan 15, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -2.03% | - |
| Jan 14, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 0.95% | - |
| Jan 13, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -2.99% | - |
| Jan 12, 2026 | 127.90 | 127.90 | 127.90 | 130.60 | 130.60 | 4.65% | 5 |
| Jan 9, 2026 | 125.80 | 125.80 | 125.80 | 124.80 | 124.80 | 1.38% | 12 |
| Jan 8, 2026 | 122.50 | 122.50 | 122.50 | 123.10 | 123.10 | 1.23% | 10 |
| Jan 7, 2026 | 123.10 | 123.90 | 123.10 | 121.60 | 121.60 | -0.57% | 49 |
| Jan 6, 2026 | 117.80 | 117.80 | 117.80 | 122.30 | 122.30 | 5.61% | 80 |
| Jan 5, 2026 | 117.20 | 117.20 | 116.60 | 115.80 | 115.80 | -1.53% | 35 |
| Jan 2, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.25% | - |
| Dec 30, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -0.17% | - |
| Dec 29, 2025 | 117.20 | 117.60 | 117.20 | 118.10 | 118.10 | 3.14% | 100 |
| Dec 23, 2025 | 114.90 | 114.90 | 114.30 | 114.50 | 114.50 | 0.35% | 15 |
| Dec 22, 2025 | 114.40 | 114.40 | 114.40 | 114.10 | 114.10 | -0.78% | 10 |
| Dec 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.79% | - |