Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany flag Germany · Delayed Price · Currency is EUR
127.00
+0.10 (0.08%)
Aug 1, 2025, 10:30 AM CET

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025130.30132.00126.40126.90126.90-3.64%12,970
Jul 30, 2025131.70132.70130.00131.70131.70-1.64%11,555
Jul 29, 2025133.60135.00132.50133.90133.901.59%14,265
Jul 28, 2025135.00136.60131.30131.80131.80-1.35%8,883
Jul 25, 2025133.00133.90131.60133.60133.600.91%8,932
Jul 24, 2025132.10133.90131.70132.40132.400.53%10,231
Jul 23, 2025130.00133.50130.00131.70131.702.17%13,760
Jul 22, 2025126.10130.00125.80128.90128.901.26%15,017
Jul 21, 2025126.80128.40126.10127.30127.300.95%13,872
Jul 18, 2025130.20130.20126.10126.10126.10-2.17%31,642
Jul 17, 2025129.00130.40127.70128.90128.90-9,933
Jul 16, 2025129.60130.10127.00128.90128.901.50%9,560
Jul 15, 2025128.30129.20127.00127.00127.00-0.24%9,042
Jul 14, 2025127.00128.70125.80127.30127.30-8,534
Jul 11, 2025128.70130.70127.10127.30127.30-1.09%12,070
Jul 10, 2025129.00129.30126.70128.70128.700.39%16,143
Jul 9, 2025129.00130.00126.70128.20128.200.55%12,590
Jul 8, 2025128.20129.00126.10127.50127.500.55%13,988
Jul 7, 2025124.50128.60124.50126.80126.801.36%15,619
Jul 4, 2025127.00127.30124.00125.10125.10-1.57%14,190
Jul 3, 2025128.70128.80126.10127.10127.10-0.47%15,664
Jul 2, 2025128.00129.20127.20127.70127.700.63%6,999
Jul 1, 2025128.00128.30125.30126.90126.90-0.08%11,588
Jun 30, 2025129.50131.20125.70127.00127.00-1.17%18,123
Jun 27, 2025128.60129.30126.10128.50128.501.26%16,256
Jun 26, 2025128.90129.20126.40126.90126.90-0.55%16,111
Jun 25, 2025130.00130.40126.60127.60127.60-0.31%19,443
Jun 24, 2025137.70137.70127.50128.00128.00-6.23%43,525
Jun 23, 2025135.00137.40133.50136.50136.500.59%7,975
Jun 20, 2025136.10136.80133.70135.70135.70-0.37%21,514
Jun 19, 2025138.90139.10134.90136.20136.20-1.87%7,336
Jun 18, 2025138.90140.70137.10138.80138.80-0.57%9,556
Jun 17, 2025141.20142.70139.40139.60139.60-1.34%7,678
Jun 16, 2025145.10145.90140.80141.50141.50-0.98%10,946
Jun 13, 2025143.60148.20142.40142.90142.900.85%16,616
Jun 12, 2025142.30144.90141.00141.70141.70-1.32%6,960
Jun 11, 2025143.20144.80143.10143.60143.60-0.14%6,280
Jun 10, 2025144.00145.20142.90143.80143.80-0.35%7,778
Jun 9, 2025147.10147.10143.40144.30144.30-2.10%8,236
Jun 6, 2025144.60149.90143.80147.40147.402.15%15,798
Jun 5, 2025144.80145.70143.90144.30144.30-0.07%9,395
Jun 4, 2025146.80146.80144.10144.40144.40-0.48%11,184
Jun 3, 2025149.00149.00144.30145.10145.10-2.36%7,339
Jun 2, 2025142.10150.10142.10148.60148.602.91%15,589
May 30, 2025145.50148.80143.90144.40144.40-1.50%12,093
May 29, 2025149.60150.00145.70146.60146.600.07%16,958
May 28, 2025154.00154.30145.10146.50146.50-5.06%19,145
May 27, 2025154.50156.20153.50154.30154.30-0.96%10,366
May 26, 2025160.00160.90154.80155.80155.80-2.07%12,297
May 23, 2025159.60162.50156.00159.10159.10-0.06%29,861