Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany · Delayed Price · Currency is EUR 132.40
+4.40 (3.44%)
Aug 14, 2026, 5:35 PM CET
ETR:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 116.40 | 116.70 | 111.70 | 112.60 | 112.60 | -3.26% | 13,853 |
| Jun 25, 2026 | 115.80 | 117.60 | 114.50 | 116.40 | 116.40 | 0.43% | 12,954 |
| Jun 24, 2026 | 115.30 | 117.60 | 114.20 | 115.90 | 115.90 | 0.26% | 11,456 |
| Jun 23, 2026 | 114.50 | 116.40 | 113.50 | 115.60 | 115.60 | 0.70% | 9,250 |
| Jun 22, 2026 | 113.40 | 115.60 | 113.40 | 114.80 | 114.80 | 0.88% | 20,673 |
| Jun 19, 2026 | 112.00 | 113.80 | 111.90 | 113.80 | 113.80 | 2.43% | 15,434 |
| Jun 18, 2026 | 113.50 | 113.50 | 110.40 | 111.10 | 111.10 | -1.68% | 26,681 |
| Jun 17, 2026 | 117.00 | 121.00 | 111.80 | 113.00 | 113.00 | -0.96% | 35,164 |
| Jun 16, 2026 | 115.80 | 116.10 | 113.50 | 114.10 | 114.10 | -1.04% | 11,465 |
| Jun 15, 2026 | 117.00 | 117.30 | 113.20 | 115.30 | 115.30 | -1.28% | 20,787 |
| Jun 12, 2026 | 118.80 | 119.50 | 115.60 | 116.80 | 116.80 | -1.93% | 12,746 |
| Jun 11, 2026 | 117.40 | 121.00 | 117.40 | 119.10 | 119.10 | 0.85% | 22,501 |
| Jun 10, 2026 | 114.00 | 119.40 | 113.70 | 118.10 | 118.10 | 3.05% | 21,365 |
| Jun 9, 2026 | 115.80 | 116.90 | 114.60 | 114.60 | 114.60 | -2.13% | 10,197 |
| Jun 8, 2026 | 116.70 | 118.20 | 115.70 | 117.10 | 117.10 | 0.26% | 11,218 |