Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany · Delayed Price · Currency is EUR 138.90
+3.20 (2.36%)
Sep 4, 2026, 5:35 PM CET
ETR:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 127.50 | 128.50 | 126.30 | 128.30 | 128.30 | 0.55% | 11,409 |
| Jul 15, 2026 | 127.10 | 130.30 | 126.20 | 127.60 | 127.60 | 0.39% | 23,606 |
| Jul 14, 2026 | 124.50 | 129.60 | 123.70 | 127.10 | 127.10 | 6.09% | 50,823 |
| Jul 13, 2026 | 114.60 | 120.70 | 114.60 | 119.80 | 119.80 | 2.66% | 28,973 |
| Jul 10, 2026 | 119.00 | 119.00 | 115.40 | 116.70 | 116.70 | -0.68% | 4,007 |
| Jul 9, 2026 | 117.00 | 118.70 | 115.00 | 117.50 | 117.50 | 0.26% | 19,661 |
| Jul 8, 2026 | 115.80 | 118.00 | 115.80 | 117.20 | 117.20 | 0.95% | 15,154 |
| Jul 7, 2026 | 115.30 | 117.00 | 114.80 | 116.10 | 116.10 | 0.87% | 8,692 |
| Jul 6, 2026 | 117.90 | 118.70 | 112.10 | 115.10 | 115.10 | -2.04% | 17,158 |
| Jul 3, 2026 | 115.20 | 119.10 | 115.20 | 117.50 | 117.50 | 1.91% | 16,664 |
| Jul 2, 2026 | 112.60 | 117.60 | 112.60 | 115.30 | 115.30 | 2.04% | 24,029 |
| Jul 1, 2026 | 113.20 | 113.20 | 110.50 | 113.00 | 113.00 | 1.35% | 14,336 |
| Jun 30, 2026 | 112.20 | 114.60 | 110.50 | 111.50 | 111.50 | 0.72% | 19,932 |
| Jun 29, 2026 | 113.40 | 113.40 | 110.70 | 110.70 | 110.70 | -1.69% | 18,119 |