Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy · Delayed Price · Currency is EUR 132.50
+3.00 (2.32%)
At close: Aug 14, 2026
BIT:1HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 129.20 | 129.20 | 129.20 | 132.50 | 132.50 | 2.32% | 10 |
| Aug 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 5.89% | - |
| Aug 12, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.58% | - |
| Aug 11, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -1.78% | - |
| Aug 10, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.80% | - |
| Aug 7, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 1.30% | - |
| Aug 6, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 1.40% | - |
| Aug 5, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -2.33% | - |
| Aug 4, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -2.20% | - |
| Aug 3, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.08% | - |
| Jul 31, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.71% | - |
| Jul 30, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 1.28% | - |
| Jul 29, 2026 | 127.00 | 127.00 | 127.00 | 124.60 | 124.60 | -1.74% | 20 |
| Jul 28, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | - |
| Jul 27, 2026 | 126.40 | 126.40 | 126.40 | 126.80 | 126.80 | -2.31% | 20 |
| Jul 24, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 1.49% | - |
| Jul 23, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 0.24% | - |
| Jul 22, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 1.75% | - |
| Jul 21, 2026 | 121.90 | 125.50 | 121.90 | 125.40 | 125.40 | 1.62% | 18 |
| Jul 20, 2026 | 122.90 | 122.90 | 122.90 | 123.40 | 123.40 | -2.45% | 4 |
| Jul 17, 2026 | 127.20 | 129.00 | 127.20 | 126.50 | 126.50 | -1.17% | 27 |
| Jul 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.90% | - |
| Jul 15, 2026 | 127.00 | 128.20 | 126.90 | 133.20 | 133.20 | 4.96% | 46 |
| Jul 14, 2026 | 127.50 | 127.60 | 126.60 | 126.90 | 126.90 | 5.84% | 227 |
| Jul 13, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 2.65% | - |
| Jul 10, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.85% | - |
| Jul 9, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.77% | - |
| Jul 8, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.26% | - |
| Jul 7, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 1.30% | - |
| Jul 6, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -2.87% | - |
| Jul 3, 2026 | 117.00 | 117.00 | 117.00 | 118.50 | 118.50 | 2.16% | 13 |
| Jul 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.47% | - |
| Jul 1, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 0.71% | - |
| Jun 30, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.72% | - |
| Jun 29, 2026 | 112.20 | 112.20 | 112.20 | 111.60 | 111.60 | -0.27% | 1 |
| Jun 26, 2026 | 113.80 | 113.80 | 113.80 | 111.90 | 111.90 | -4.93% | 1 |
| Jun 25, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.47% | - |
| Jun 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.52% | - |
| Jun 23, 2026 | 115.10 | 115.10 | 115.10 | 115.40 | 115.40 | 0.70% | 300 |
| Jun 22, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 1.60% | - |
| Jun 19, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 1.17% | - |
| Jun 18, 2026 | 111.80 | 111.80 | 111.80 | 111.50 | 111.50 | -3.21% | 300 |
| Jun 17, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.32% | - |
| 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% | - |