Hapag-Lloyd Aktiengesellschaft (FRA:HLAA)
Germany · Delayed Price · Currency is EUR 57.00
+1.50 (2.70%)
Last updated: Dec 2, 2025, 8:04 AM CET
FRA:HLAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Nov 26, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Nov 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 19, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 1 |
| Nov 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Nov 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Nov 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | - |
| Nov 11, 2025 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 2.56% | 40 |
| Nov 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Nov 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Nov 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 5, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Nov 4, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | 14 |
| Nov 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Oct 31, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Oct 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | - |
| Oct 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Oct 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -8.87% | - |
| Oct 20, 2025 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 8.77% | 22 |
| Oct 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Oct 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Oct 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Oct 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -6.61% | - |
| Oct 3, 2025 | 56.00 | 60.50 | 56.00 | 60.50 | 60.50 | 10.00% | 44 |
| Oct 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Oct 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -8.40% | - |
| Sep 29, 2025 | 55.00 | 59.50 | 55.00 | 59.50 | 59.50 | 8.18% | 26 |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | - |
| Sep 23, 2025 | 55.50 | 60.00 | 55.50 | 60.00 | 60.00 | 6.19% | 28 |