Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany · Delayed Price · Currency is EUR 118.60
-0.90 (-0.75%)
May 6, 2026, 5:35 PM CET
ETR:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 120.00 | 121.80 | 118.90 | 119.00 | - | -0.42% | 14,870 |
| May 5, 2026 | 115.20 | 119.90 | 113.60 | 119.50 | 119.50 | 3.02% | 34,846 |
| May 4, 2026 | 113.50 | 116.70 | 112.60 | 116.00 | 116.00 | 5.26% | 40,831 |
| Apr 30, 2026 | 109.00 | 111.00 | 109.00 | 110.20 | 110.20 | 0.46% | 176,279 |
| Apr 29, 2026 | 113.00 | 113.00 | 109.10 | 109.70 | 109.70 | -2.32% | 22,671 |
| Apr 28, 2026 | 111.60 | 113.00 | 110.90 | 112.30 | 112.30 | 1.45% | 15,512 |
| Apr 27, 2026 | 113.50 | 113.50 | 109.80 | 110.70 | 110.70 | -0.54% | 25,480 |
| Apr 24, 2026 | 116.40 | 116.40 | 111.30 | 111.30 | 111.30 | -3.89% | 29,747 |
| Apr 23, 2026 | 117.10 | 118.80 | 114.50 | 115.80 | 115.80 | -1.03% | 16,802 |
| Apr 22, 2026 | 117.90 | 118.80 | 115.80 | 117.00 | 117.00 | -0.76% | 19,512 |
| Apr 21, 2026 | 119.70 | 120.50 | 117.80 | 117.90 | 117.90 | -1.17% | 15,026 |
| Apr 20, 2026 | 118.60 | 120.60 | 117.90 | 119.30 | 119.30 | -0.91% | 13,685 |
| Apr 17, 2026 | 118.50 | 120.40 | 116.90 | 120.40 | 120.40 | 1.69% | 22,773 |
| Apr 16, 2026 | 117.20 | 118.70 | 115.80 | 118.40 | 118.40 | -0.08% | 13,337 |
| Apr 15, 2026 | 113.80 | 118.50 | 113.60 | 118.50 | 118.50 | 2.78% | 23,733 |
| Apr 14, 2026 | 118.00 | 119.00 | 114.90 | 115.30 | 115.30 | -1.45% | 23,675 |
| Apr 13, 2026 | 116.30 | 117.50 | 115.50 | 117.00 | 117.00 | -0.76% | 14,585 |
| Apr 10, 2026 | 120.80 | 120.80 | 116.30 | 117.90 | 117.90 | -1.91% | 26,032 |
| Apr 9, 2026 | 122.10 | 122.30 | 119.40 | 120.20 | 120.20 | -1.39% | 15,343 |
| Apr 8, 2026 | 124.40 | 124.40 | 114.20 | 121.90 | 121.90 | 6.93% | 43,518 |
| Apr 7, 2026 | 114.00 | 117.80 | 112.00 | 114.00 | 114.00 | -1.13% | 21,809 |
| Apr 2, 2026 | 118.30 | 118.30 | 114.20 | 115.30 | 115.30 | -4.32% | 27,478 |
| Apr 1, 2026 | 124.60 | 124.60 | 118.40 | 120.50 | 120.50 | -0.17% | 18,870 |
| Mar 31, 2026 | 116.80 | 121.20 | 115.20 | 120.70 | 120.70 | 3.43% | 30,498 |
| Mar 30, 2026 | 114.00 | 117.50 | 112.40 | 116.70 | 116.70 | 2.64% | 33,952 |
| Mar 27, 2026 | 130.10 | 130.40 | 113.70 | 113.70 | 113.70 | -13.40% | 54,130 |
| Mar 26, 2026 | 137.30 | 142.90 | 128.20 | 131.30 | 131.30 | -4.72% | 51,266 |
| Mar 25, 2026 | 144.10 | 144.10 | 137.20 | 137.80 | 137.80 | -3.91% | 16,868 |
| Mar 24, 2026 | 140.80 | 143.40 | 138.40 | 143.40 | 143.40 | 2.36% | 16,644 |
| Mar 23, 2026 | 141.10 | 143.70 | 135.90 | 140.10 | 140.10 | -3.71% | 39,104 |
| Mar 20, 2026 | 154.00 | 154.60 | 145.40 | 145.50 | 145.50 | -7.03% | 67,744 |
| Mar 19, 2026 | 156.40 | 159.30 | 155.50 | 156.50 | 156.50 | 0.13% | 26,739 |
| Mar 18, 2026 | 151.30 | 159.00 | 150.50 | 156.30 | 156.30 | 1.36% | 23,221 |
| Mar 17, 2026 | 146.50 | 154.70 | 145.90 | 154.20 | 154.20 | 5.40% | 31,755 |
| Mar 16, 2026 | 144.00 | 147.40 | 142.30 | 146.30 | 146.30 | 2.81% | 19,486 |
| Mar 13, 2026 | 136.40 | 147.40 | 134.10 | 142.30 | 142.30 | 6.67% | 48,566 |
| Mar 12, 2026 | 135.60 | 136.00 | 132.60 | 133.40 | 133.40 | -1.69% | 12,040 |
| Mar 11, 2026 | 133.00 | 136.20 | 131.40 | 135.70 | 135.70 | 2.03% | 38,623 |
| Mar 10, 2026 | 136.50 | 136.70 | 129.40 | 133.00 | 133.00 | -4.39% | 37,405 |
| Mar 9, 2026 | 140.50 | 143.00 | 136.50 | 139.10 | 139.10 | -1.00% | 34,160 |
| Mar 6, 2026 | 139.60 | 142.20 | 136.40 | 140.50 | 140.50 | 0.93% | 35,910 |
| Mar 5, 2026 | 142.10 | 142.10 | 138.00 | 139.20 | 139.20 | -1.76% | 25,146 |
| Mar 4, 2026 | 142.80 | 144.80 | 138.00 | 141.70 | 141.70 | -2.07% | 41,266 |
| Mar 3, 2026 | 137.40 | 144.70 | 137.10 | 144.70 | 144.70 | 4.10% | 36,620 |
| Mar 2, 2026 | 132.70 | 140.30 | 132.10 | 139.00 | 139.00 | 6.35% | 61,051 |
| Feb 27, 2026 | 125.50 | 132.40 | 125.50 | 130.70 | 130.70 | 3.16% | 26,686 |
| Feb 26, 2026 | 125.70 | 128.20 | 124.80 | 126.70 | 126.70 | 0.56% | 17,863 |
| Feb 25, 2026 | 125.80 | 126.90 | 124.70 | 126.00 | 126.00 | 0.48% | 10,857 |
| Feb 24, 2026 | 123.00 | 126.50 | 123.00 | 125.40 | 125.40 | 2.28% | 22,113 |
| Feb 23, 2026 | 124.50 | 124.50 | 122.00 | 122.60 | 122.60 | -1.05% | 16,343 |