Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy · Delayed Price · Currency is EUR 114.50
0.00 (0.00%)
Last updated: May 6, 2026, 9:00 AM CET
BIT:1HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -3.76% | - |
| May 5, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -1.13% | - |
| May 4, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 8.88% | - |
| Apr 30, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -0.70% | - |
| Apr 29, 2026 | 110.00 | 110.00 | 110.00 | 114.50 | 114.50 | 5.53% | 20 |
| Apr 28, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -4.15% | - |
| Apr 27, 2026 | 111.30 | 111.30 | 111.30 | 113.20 | 113.20 | 1.34% | 1 |
| Apr 24, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -6.53% | - |
| Apr 23, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -2.85% | - |
| Apr 22, 2026 | 116.60 | 116.60 | 116.60 | 123.00 | 123.00 | 3.54% | 13 |
| Apr 21, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.25% | - |
| Apr 20, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -2.20% | - |
| Apr 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.62% | - |
| Apr 16, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 0.51% | - |
| Apr 15, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 1.81% | - |
| Apr 14, 2026 | 116.00 | 116.40 | 116.00 | 116.00 | 116.00 | -0.34% | 13 |
| Apr 13, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -3.56% | - |
| Apr 10, 2026 | 118.60 | 118.70 | 118.60 | 120.70 | 120.70 | -1.79% | 200 |
| Apr 9, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 3.02% | - |
| Apr 8, 2026 | 117.70 | 119.90 | 117.70 | 119.30 | 119.30 | 1.88% | 52 |
| Apr 7, 2026 | 115.30 | 115.30 | 115.30 | 117.10 | 117.10 | 3.45% | 20 |
| Apr 2, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -6.29% | - |
| Apr 1, 2026 | 120.50 | 120.50 | 120.30 | 120.80 | 120.80 | 3.87% | 25 |
| Mar 31, 2026 | 116.00 | 117.60 | 115.80 | 116.30 | 116.30 | -1.02% | 606 |
| Mar 30, 2026 | 126.50 | 126.50 | 113.50 | 117.50 | 117.50 | 2.17% | 121 |
| Mar 27, 2026 | 118.40 | 118.40 | 115.10 | 115.00 | 115.00 | -15.57% | 97 |
| Mar 26, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -5.02% | - |
| Mar 25, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -2.32% | - |
| Mar 24, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 3.31% | - |
| Mar 23, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -6.57% | - |
| Mar 20, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -1.30% | - |
| Mar 19, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -4.99% | - |
| Mar 18, 2026 | 154.50 | 154.50 | 153.80 | 162.20 | 162.20 | 3.12% | 200 |
| Mar 17, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 6.93% | - |
| Mar 16, 2026 | 146.10 | 146.10 | 146.10 | 147.10 | 147.10 | 3.96% | 70 |
| Mar 13, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 6.39% | - |
| Mar 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -6.27% | - |
| Mar 11, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 3.88% | - |
| Mar 10, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.51% | - |
| Mar 9, 2026 | 141.70 | 141.70 | 137.80 | 138.70 | 138.70 | -2.05% | 312 |
| Mar 6, 2026 | 138.50 | 142.00 | 138.50 | 141.60 | 141.60 | 3.66% | 191 |
| 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 |