Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy · Delayed Price · Currency is EUR 137.60
+3.00 (2.23%)
At close: Sep 4, 2026
BIT:1HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 2.23% | - |
| Sep 3, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 2.75% | - |
| Sep 2, 2026 | 128.60 | 128.60 | 128.60 | 131.00 | 131.00 | 1.79% | 30 |
| Sep 1, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.23% | - |
| Aug 31, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -2.40% | - |
| Aug 28, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.23% | - |
| Aug 27, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.82% | - |
| Aug 26, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -2.68% | - |
| Aug 25, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.36% | - |
| Aug 24, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.84% | - |
| Aug 21, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Aug 20, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.22% | - |
| Aug 19, 2026 | 129.70 | 134.70 | 128.90 | 134.30 | 134.30 | 1.36% | 87 |
| Aug 18, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.92% | - |
| Aug 17, 2026 | 138.00 | 138.00 | 135.40 | 135.10 | 135.10 | 1.96% | 103 |
| 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 |