Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany · Delayed Price · Currency is EUR 120.80
+0.10 (0.08%)
Aug 22, 2025, 5:36 PM CET
ETR:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 121.40 | 122.50 | 120.60 | 120.80 | 120.80 | 0.08% | 9,447 |
| Aug 21, 2025 | 121.00 | 121.60 | 119.60 | 120.70 | 120.70 | 0.33% | 13,483 |
| Aug 20, 2025 | 119.50 | 122.60 | 118.70 | 120.30 | 120.30 | 0.67% | 12,448 |
| Aug 19, 2025 | 119.50 | 121.90 | 119.50 | 119.50 | 119.50 | - | 11,765 |
| Aug 18, 2025 | 120.60 | 121.50 | 119.30 | 119.50 | 119.50 | -0.08% | 21,723 |
| Aug 15, 2025 | 123.00 | 123.40 | 119.60 | 119.60 | 119.60 | -1.89% | 38,086 |
| Aug 14, 2025 | 127.50 | 127.50 | 117.90 | 121.90 | 121.90 | -8.41% | 76,265 |
| Aug 13, 2025 | 131.40 | 135.20 | 131.00 | 133.10 | 133.10 | 1.29% | 26,299 |
| Aug 12, 2025 | 127.30 | 132.90 | 127.30 | 131.40 | 131.40 | 2.90% | 12,190 |
| Aug 11, 2025 | 129.10 | 130.20 | 126.80 | 127.70 | 127.70 | -2.07% | 10,661 |
| Aug 8, 2025 | 131.10 | 132.60 | 130.20 | 130.40 | 130.40 | -0.69% | 6,818 |
| Aug 7, 2025 | 130.00 | 133.90 | 129.00 | 131.30 | 131.30 | 2.50% | 18,925 |
| Aug 6, 2025 | 128.80 | 130.20 | 127.80 | 128.10 | 128.10 | -0.23% | 10,099 |
| Aug 5, 2025 | 124.20 | 128.40 | 124.20 | 128.40 | 128.40 | 3.63% | 12,947 |
| Aug 4, 2025 | 125.30 | 125.60 | 123.00 | 123.90 | 123.90 | -0.24% | 9,986 |
| Aug 1, 2025 | 126.00 | 127.70 | 124.00 | 124.20 | 124.20 | -2.13% | 15,646 |
| Jul 31, 2025 | 130.30 | 132.00 | 126.40 | 126.90 | 126.90 | -3.64% | 12,970 |
| Jul 30, 2025 | 131.70 | 132.70 | 130.00 | 131.70 | 131.70 | -1.64% | 11,555 |
| Jul 29, 2025 | 133.60 | 135.00 | 132.50 | 133.90 | 133.90 | 1.59% | 14,265 |
| Jul 28, 2025 | 135.00 | 136.60 | 131.30 | 131.80 | 131.80 | -1.35% | 8,883 |
| Jul 25, 2025 | 133.00 | 133.90 | 131.60 | 133.60 | 133.60 | 0.91% | 8,932 |
| Jul 24, 2025 | 132.10 | 133.90 | 131.70 | 132.40 | 132.40 | 0.53% | 10,231 |
| Jul 23, 2025 | 130.00 | 133.50 | 130.00 | 131.70 | 131.70 | 2.17% | 13,760 |
| Jul 22, 2025 | 126.10 | 130.00 | 125.80 | 128.90 | 128.90 | 1.26% | 15,017 |
| Jul 21, 2025 | 126.80 | 128.40 | 126.10 | 127.30 | 127.30 | 0.95% | 13,872 |
| Jul 18, 2025 | 130.20 | 130.20 | 126.10 | 126.10 | 126.10 | -2.17% | 31,642 |
| Jul 17, 2025 | 129.00 | 130.40 | 127.70 | 128.90 | 128.90 | - | 9,933 |
| Jul 16, 2025 | 129.60 | 130.10 | 127.00 | 128.90 | 128.90 | 1.50% | 9,560 |
| Jul 15, 2025 | 128.30 | 129.20 | 127.00 | 127.00 | 127.00 | -0.24% | 9,042 |
| Jul 14, 2025 | 127.00 | 128.70 | 125.80 | 127.30 | 127.30 | - | 8,534 |
| Jul 11, 2025 | 128.70 | 130.70 | 127.10 | 127.30 | 127.30 | -1.09% | 12,070 |
| Jul 10, 2025 | 129.00 | 129.30 | 126.70 | 128.70 | 128.70 | 0.39% | 16,143 |
| Jul 9, 2025 | 129.00 | 130.00 | 126.70 | 128.20 | 128.20 | 0.55% | 12,590 |
| Jul 8, 2025 | 128.20 | 129.00 | 126.10 | 127.50 | 127.50 | 0.55% | 13,988 |
| Jul 7, 2025 | 124.50 | 128.60 | 124.50 | 126.80 | 126.80 | 1.36% | 15,619 |
| Jul 4, 2025 | 127.00 | 127.30 | 124.00 | 125.10 | 125.10 | -1.57% | 14,190 |
| Jul 3, 2025 | 128.70 | 128.80 | 126.10 | 127.10 | 127.10 | -0.47% | 15,664 |
| Jul 2, 2025 | 128.00 | 129.20 | 127.20 | 127.70 | 127.70 | 0.63% | 6,999 |
| Jul 1, 2025 | 128.00 | 128.30 | 125.30 | 126.90 | 126.90 | -0.08% | 11,588 |
| Jun 30, 2025 | 129.50 | 131.20 | 125.70 | 127.00 | 127.00 | -1.17% | 18,123 |
| Jun 27, 2025 | 128.60 | 129.30 | 126.10 | 128.50 | 128.50 | 1.26% | 16,256 |
| Jun 26, 2025 | 128.90 | 129.20 | 126.40 | 126.90 | 126.90 | -0.55% | 16,111 |
| Jun 25, 2025 | 130.00 | 130.40 | 126.60 | 127.60 | 127.60 | -0.31% | 19,443 |
| Jun 24, 2025 | 137.70 | 137.70 | 127.50 | 128.00 | 128.00 | -6.23% | 43,525 |
| Jun 23, 2025 | 135.00 | 137.40 | 133.50 | 136.50 | 136.50 | 0.59% | 7,975 |
| Jun 20, 2025 | 136.10 | 136.80 | 133.70 | 135.70 | 135.70 | -0.37% | 21,514 |
| Jun 19, 2025 | 138.90 | 139.10 | 134.90 | 136.20 | 136.20 | -1.87% | 7,336 |
| Jun 18, 2025 | 138.90 | 140.70 | 137.10 | 138.80 | 138.80 | -0.57% | 9,556 |
| Jun 17, 2025 | 141.20 | 142.70 | 139.40 | 139.60 | 139.60 | -1.34% | 7,678 |
| Jun 16, 2025 | 145.10 | 145.90 | 140.80 | 141.50 | 141.50 | -0.98% | 10,946 |