Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy · Delayed Price · Currency is EUR 117.00
0.00 (0.00%)
At close: Jun 16, 2026
BIT:1HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -0.87% | - |
| Jun 15, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.97% | - |
| Jun 12, 2026 | 117.20 | 117.20 | 116.00 | 117.00 | 117.00 | -2.09% | 20 |
| Jun 11, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.93% | - |
| Jun 10, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 1.98% | - |
| Jun 9, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 2.47% | - |
| Jun 8, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -2.33% | - |
| Jun 5, 2026 | 117.00 | 117.00 | 113.10 | 116.00 | 116.00 | -0.77% | 203 |
| Jun 4, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 3.73% | - |
| Jun 3, 2026 | 112.00 | 112.00 | 112.00 | 112.70 | 112.70 | 0.45% | 10 |
| Jun 2, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -2.43% | - |
| Jun 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5.70% | - |
| May 29, 2026 | 112.50 | 112.60 | 109.30 | 108.80 | 108.80 | -1.54% | 145 |
| May 28, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.54% | - |
| May 27, 2026 | 113.00 | 113.00 | 113.00 | 111.10 | 111.10 | -1.16% | 2 |
| May 26, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -2.18% | - |
| May 25, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 2.04% | - |
| May 22, 2026 | 135.30 | 135.30 | 113.80 | 112.60 | 112.60 | -8.46% | 69 |
| May 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 13.05% | - |
| May 20, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 108.80 | -2.27% | - |
| May 19, 2026 | 118.70 | 118.70 | 118.70 | 114.40 | 111.33 | -2.89% | 9 |
| May 18, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 114.64 | 3.06% | - |
| May 15, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 111.23 | -3.22% | - |
| May 14, 2026 | 117.50 | 117.50 | 117.50 | 118.10 | 114.93 | -0.42% | 45 |
| May 13, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 115.42 | -0.34% | - |
| May 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 115.81 | -0.67% | - |
| May 11, 2026 | 116.00 | 116.00 | 116.00 | 119.80 | 116.59 | 3.63% | 30 |
| May 8, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 112.50 | -1.11% | - |
| May 7, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 113.76 | -0.76% | - |
| May 6, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 114.64 | -3.76% | - |
| May 5, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 119.12 | -1.13% | - |
| May 4, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 120.48 | 8.88% | - |
| Apr 30, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 110.65 | -0.70% | - |
| Apr 29, 2026 | 110.00 | 110.00 | 110.00 | 114.50 | 111.43 | 5.53% | 20 |
| Apr 28, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 105.59 | -4.15% | - |
| Apr 27, 2026 | 111.30 | 111.30 | 111.30 | 113.20 | 110.16 | 1.34% | 1 |
| Apr 24, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 108.70 | -6.53% | - |
| Apr 23, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 116.29 | -2.85% | - |
| Apr 22, 2026 | 116.60 | 116.60 | 116.60 | 123.00 | 119.70 | 3.54% | 13 |
| Apr 21, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 115.61 | -1.25% | - |
| Apr 20, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 117.07 | -2.20% | - |
| Apr 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 119.70 | 3.62% | - |
| Apr 16, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 115.51 | 0.51% | - |
| Apr 15, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 114.93 | 1.81% | - |
| Apr 14, 2026 | 116.00 | 116.40 | 116.00 | 116.00 | 112.89 | -0.34% | 13 |
| Apr 13, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 113.28 | -3.56% | - |
| Apr 10, 2026 | 118.60 | 118.70 | 118.60 | 120.70 | 117.46 | -1.79% | 200 |
| Apr 9, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 119.60 | 3.02% | - |
| Apr 8, 2026 | 117.70 | 119.90 | 117.70 | 119.30 | 116.10 | 1.88% | 52 |
| Apr 7, 2026 | 115.30 | 115.30 | 115.30 | 117.10 | 113.96 | 3.45% | 20 |