Hapag-Lloyd Aktiengesellschaft (FRA:HLAA)
Germany · Delayed Price · Currency is EUR 60.50
+2.50 (4.31%)
At close: Jan 26, 2026
FRA:HLAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Jan 29, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - | 255 |
| Jan 28, 2026 | 57.50 | 60.50 | 57.50 | 60.50 | 60.50 | 7.08% | 200 |
| Jan 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -6.61% | - |
| Jan 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4.31% | 100 |
| Jan 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Jan 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Jan 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Jan 19, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -2.42% | 57 |
| Jan 16, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | -5.34% | 17 |
| Jan 15, 2026 | 62.50 | 65.50 | 62.50 | 65.50 | 65.50 | 1.55% | 20 |
| Jan 14, 2026 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | -2.27% | 40 |
| Jan 13, 2026 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | 8.20% | 12 |
| Jan 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jan 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Jan 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 4.39% | - |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jan 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1 |
| Jan 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Dec 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Dec 29, 2025 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 1.69% | 1 |
| Dec 23, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 14 |
| Dec 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Dec 19, 2025 | 56.50 | 59.00 | 56.50 | 59.00 | 59.00 | 3.51% | 247 |
| Dec 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Dec 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Dec 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Dec 15, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 1.64% | 32 |
| Dec 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Dec 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Dec 9, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | 2 |
| Dec 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Dec 5, 2025 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 6.19% | 1 |
| Dec 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Dec 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Dec 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| 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% | - |