Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy · Delayed Price · Currency is EUR 111.10
-1.50 (-1.33%)
Last updated: May 27, 2026, 11:12 AM CET
BIT:1HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 110.16 | -6.29% | - |
| Apr 1, 2026 | 120.50 | 120.50 | 120.30 | 120.80 | 117.56 | 3.87% | 25 |
| Mar 31, 2026 | 116.00 | 117.60 | 115.80 | 116.30 | 113.18 | -1.02% | 606 |
| Mar 30, 2026 | 126.50 | 126.50 | 113.50 | 117.50 | 114.35 | 2.17% | 121 |
| Mar 27, 2026 | 118.40 | 118.40 | 115.10 | 115.00 | 111.91 | -15.57% | 97 |
| Mar 26, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 132.55 | -5.02% | - |
| Mar 25, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 139.55 | -2.32% | - |
| Mar 24, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 142.86 | 3.31% | - |
| Mar 23, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 138.29 | -6.57% | - |
| Mar 20, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 148.02 | -1.30% | - |
| Mar 19, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 149.96 | -4.99% | - |
| Mar 18, 2026 | 154.50 | 154.50 | 153.80 | 162.20 | 157.85 | 3.12% | 200 |
| Mar 17, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 153.08 | 6.93% | - |
| Mar 16, 2026 | 146.10 | 146.10 | 146.10 | 147.10 | 143.15 | 3.96% | 70 |