Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany · Delayed Price · Currency is EUR 134.20
+1.30 (0.98%)
Nov 4, 2026, 5:01 PM CET
ETR:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 132.90 | 134.40 | 132.60 | 134.20 | 134.20 | 0.98% | 1,536 |
| Nov 3, 2026 | 132.00 | 135.00 | 132.00 | 132.90 | 132.90 | -0.30% | 3,184 |
| Nov 2, 2026 | 134.80 | 137.90 | 132.00 | 133.30 | 133.30 | -0.15% | 7,808 |
| Oct 30, 2026 | 135.40 | 135.80 | 132.50 | 133.50 | 133.50 | -0.60% | 4,284 |
| Oct 29, 2026 | 133.90 | 136.50 | 132.60 | 134.30 | 134.30 | -0.15% | 7,965 |
| Oct 28, 2026 | 130.00 | 135.90 | 130.00 | 134.50 | 134.50 | 1.28% | 4,942 |
| Oct 27, 2026 | 130.50 | 134.10 | 129.30 | 132.80 | 132.80 | 1.92% | 6,399 |
| Oct 26, 2026 | 126.80 | 132.10 | 126.70 | 130.30 | 130.30 | 1.48% | 5,944 |
| Oct 23, 2026 | 130.40 | 130.80 | 125.90 | 128.40 | 128.40 | -1.76% | 6,727 |
| Oct 22, 2026 | 133.50 | 133.50 | 130.70 | 130.70 | 130.70 | -2.39% | 6,137 |
| Oct 21, 2026 | 133.00 | 134.30 | 131.60 | 133.90 | 133.90 | 0.68% | 5,387 |
| Oct 20, 2026 | 134.80 | 135.60 | 132.00 | 133.00 | 133.00 | -1.70% | 5,015 |
| Oct 19, 2026 | 133.90 | 136.00 | 133.90 | 135.30 | 135.30 | 0.15% | 4,012 |
| Oct 16, 2026 | 133.30 | 136.30 | 132.10 | 135.10 | 135.10 | 0.30% | 5,961 |
| Oct 15, 2026 | 134.70 | 136.00 | 133.80 | 134.70 | 134.70 | -1.03% | 7,506 |
| Oct 14, 2026 | 135.50 | 139.20 | 135.50 | 136.10 | 136.10 | 0.44% | 6,598 |
| Oct 13, 2026 | 135.00 | 136.80 | 134.90 | 135.50 | 135.50 | -0.22% | 5,647 |
| Oct 12, 2026 | 137.00 | 139.00 | 135.80 | 135.80 | 135.80 | -0.22% | 5,506 |
| Oct 9, 2026 | 134.30 | 137.80 | 133.60 | 136.10 | 136.10 | 2.33% | 5,877 |
| Oct 8, 2026 | 133.50 | 136.30 | 133.00 | 133.00 | 133.00 | -1.04% | 5,285 |
| Oct 7, 2026 | 137.20 | 137.30 | 134.20 | 134.40 | 134.40 | -2.40% | 4,592 |
| Oct 6, 2026 | 139.00 | 140.30 | 136.70 | 137.70 | 137.70 | -0.58% | 3,502 |
| Oct 5, 2026 | 142.00 | 142.00 | 138.20 | 138.50 | 138.50 | -1.91% | 4,437 |
| Oct 2, 2026 | 139.00 | 142.70 | 138.70 | 141.20 | 141.20 | 1.36% | 8,132 |
| Oct 1, 2026 | 139.30 | 140.40 | 135.50 | 139.30 | 139.30 | 0.14% | 10,062 |
| Sep 30, 2026 | 143.30 | 147.60 | 139.10 | 139.10 | 139.10 | -3.60% | 16,816 |
| Sep 29, 2026 | 136.80 | 144.30 | 132.00 | 144.30 | 144.30 | 9.65% | 28,712 |
| Sep 28, 2026 | 135.70 | 136.20 | 131.40 | 131.60 | 131.60 | -2.23% | 8,351 |
| Sep 25, 2026 | 137.50 | 137.80 | 134.10 | 134.60 | 134.60 | -2.32% | 5,401 |
| Sep 24, 2026 | 135.00 | 138.70 | 134.90 | 137.80 | 137.80 | 1.92% | 8,411 |
| Sep 23, 2026 | 137.00 | 137.00 | 132.60 | 135.20 | 135.20 | -0.66% | 5,331 |
| Sep 22, 2026 | 136.30 | 137.90 | 135.10 | 136.10 | 136.10 | -0.22% | 9,988 |
| Sep 21, 2026 | 130.00 | 137.90 | 130.00 | 136.40 | 136.40 | 4.92% | 13,575 |
| Sep 18, 2026 | 134.00 | 134.20 | 129.00 | 130.00 | 130.00 | -3.13% | 30,575 |
| Sep 17, 2026 | 134.20 | 135.50 | 133.70 | 134.20 | 134.20 | 0.30% | 8,354 |
| Sep 16, 2026 | 137.60 | 137.90 | 133.10 | 133.80 | 133.80 | -2.69% | 12,689 |
| Sep 15, 2026 | 137.40 | 138.30 | 135.60 | 137.50 | 137.50 | 0.73% | 11,743 |
| Sep 14, 2026 | 135.80 | 138.70 | 135.30 | 136.50 | 136.50 | 1.34% | 9,378 |
| Sep 11, 2026 | 137.40 | 137.40 | 134.30 | 134.70 | 134.70 | -0.96% | 5,810 |
| Sep 10, 2026 | 133.40 | 138.00 | 133.40 | 136.00 | 136.00 | 1.95% | 6,717 |
| Sep 9, 2026 | 138.50 | 138.50 | 132.30 | 133.40 | 133.40 | -0.60% | 7,659 |
| Sep 8, 2026 | 134.50 | 136.30 | 133.30 | 134.20 | 134.20 | -0.45% | 5,486 |
| Sep 7, 2026 | 138.80 | 138.80 | 134.60 | 134.80 | 134.80 | -2.95% | 7,397 |
| Sep 4, 2026 | 136.50 | 140.30 | 135.80 | 138.90 | 138.90 | 2.36% | 20,125 |
| Sep 3, 2026 | 131.00 | 135.80 | 131.00 | 135.70 | 135.70 | 3.83% | 9,041 |
| Sep 2, 2026 | 129.30 | 130.70 | 128.00 | 130.70 | 130.70 | 0.85% | 5,873 |
| Sep 1, 2026 | 132.10 | 132.10 | 128.20 | 129.60 | 129.60 | -1.07% | 6,779 |
| Aug 31, 2026 | 132.70 | 133.10 | 129.80 | 131.00 | 131.00 | -1.36% | 7,013 |
| Aug 28, 2026 | 134.00 | 134.90 | 132.40 | 132.80 | 132.80 | -0.15% | 5,843 |
| Aug 27, 2026 | 136.00 | 136.30 | 131.40 | 133.00 | 133.00 | - | 7,439 |