Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany · Delayed Price · Currency is EUR 137.80
+2.60 (1.92%)
Sep 24, 2026, 5:35 PM CET
ETR:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 137.90 | 137.90 | 133.00 | 133.00 | 133.00 | -3.55% | 12,519 |
| Aug 25, 2026 | 137.20 | 138.20 | 135.50 | 137.90 | 137.90 | -0.07% | 10,532 |
| Aug 24, 2026 | 135.00 | 141.60 | 135.00 | 138.00 | 138.00 | 0.88% | 23,363 |
| Aug 21, 2026 | 135.10 | 137.90 | 133.80 | 136.80 | 136.80 | 1.86% | 12,713 |
| Aug 20, 2026 | 134.30 | 135.00 | 132.40 | 134.30 | 134.30 | -1.32% | 10,114 |
| Aug 19, 2026 | 133.00 | 136.10 | 131.80 | 136.10 | 136.10 | 3.11% | 12,971 |
| Aug 18, 2026 | 132.10 | 133.00 | 129.50 | 132.00 | 132.00 | -1.79% | 13,446 |
| Aug 17, 2026 | 132.70 | 139.30 | 132.50 | 134.40 | 134.40 | 1.51% | 29,215 |
| Aug 14, 2026 | 125.80 | 133.00 | 125.80 | 132.40 | 132.40 | 3.44% | 33,704 |
| Aug 13, 2026 | 122.80 | 128.40 | 122.80 | 128.00 | 128.00 | 4.15% | 21,274 |
| Aug 12, 2026 | 122.00 | 123.20 | 121.80 | 122.90 | 122.90 | 0.08% | 7,321 |
| Aug 11, 2026 | 125.00 | 125.00 | 121.30 | 122.80 | 122.80 | -1.44% | 7,092 |
| Aug 10, 2026 | 124.10 | 126.60 | 122.00 | 124.60 | 124.60 | -0.40% | 9,938 |
| Aug 7, 2026 | 125.50 | 128.00 | 122.90 | 125.10 | 125.10 | 0.64% | 8,466 |
| Aug 6, 2026 | 122.00 | 124.30 | 120.40 | 124.30 | 124.30 | 2.14% | 8,931 |
| Aug 5, 2026 | 126.00 | 126.00 | 120.50 | 121.70 | 121.70 | -2.01% | 16,149 |
| Aug 4, 2026 | 126.40 | 127.00 | 122.80 | 124.20 | 124.20 | -1.82% | 7,384 |
| Aug 3, 2026 | 129.10 | 129.90 | 126.30 | 126.50 | 126.50 | -0.47% | 8,254 |
| Jul 31, 2026 | 127.00 | 127.60 | 124.50 | 127.10 | 127.10 | 0.16% | 7,260 |
| Jul 30, 2026 | 124.00 | 127.90 | 124.00 | 126.90 | 126.90 | 0.87% | 10,072 |
| Jul 29, 2026 | 125.70 | 128.50 | 124.20 | 125.80 | 125.80 | -0.87% | 10,669 |
| Jul 28, 2026 | 127.00 | 128.90 | 125.50 | 126.90 | 126.90 | 0.95% | 6,505 |
| Jul 27, 2026 | 129.70 | 129.70 | 125.70 | 125.70 | 125.70 | -3.68% | 8,455 |
| Jul 24, 2026 | 126.30 | 130.50 | 126.30 | 130.50 | 130.50 | 2.19% | 13,743 |
| Jul 23, 2026 | 127.30 | 129.30 | 127.00 | 127.70 | 127.70 | 0.39% | 15,528 |
| Jul 22, 2026 | 125.50 | 130.20 | 124.50 | 127.20 | 127.20 | 1.11% | 18,515 |
| Jul 21, 2026 | 122.60 | 126.20 | 121.60 | 125.80 | 125.80 | 2.11% | 8,716 |
| Jul 20, 2026 | 126.30 | 126.30 | 121.70 | 123.20 | 123.20 | -2.92% | 10,674 |
| Jul 17, 2026 | 127.80 | 130.20 | 126.40 | 126.90 | 126.90 | -1.09% | 9,949 |