Hapag-Lloyd Aktiengesellschaft (FRA:HLAA)
Germany · Delayed Price · Currency is EUR 65.50
-1.50 (-2.24%)
At close: Mar 13, 2026
FRA:HLAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | - | -2.24% | - |
| Mar 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.69% | - |
| Mar 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Mar 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -7.75% | - |
| Mar 9, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 262 |
| Mar 6, 2026 | 67.00 | 70.50 | 67.00 | 70.50 | 70.50 | -1.40% | - |
| Mar 5, 2026 | 68.00 | 71.50 | 68.00 | 71.50 | 71.50 | 2.14% | 15 |
| Mar 4, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 1.45% | 109 |
| Mar 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6.15% | - |
| Mar 2, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 4.84% | 100 |
| Feb 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Feb 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Feb 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Feb 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.51% | - |
| Feb 23, 2026 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | 5.83% | 96 |
| Feb 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Feb 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.42% | - |
| Feb 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.17% | - |
| Feb 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 30 |
| Feb 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Feb 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Feb 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.84% | - |
| Feb 2, 2026 | 58.50 | 62.00 | 58.50 | 62.00 | 62.00 | 4.20% | 20 |
| 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 |