Hapag-Lloyd Aktiengesellschaft (FRA:HLAA)
Germany · Delayed Price · Currency is EUR 57.00
-1.00 (-1.72%)
At close: Apr 23, 2026
FRA:HLAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | - | -1.72% | - |
| Apr 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Apr 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Apr 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Apr 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 6.36% | - |
| Apr 15, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -8.33% | 2,148 |
| Apr 14, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 22 |
| Apr 13, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1.69% | 321 |
| Apr 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Apr 9, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -2.52% | 1 |
| Apr 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 7.21% | - |
| Apr 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.13% | - |
| Apr 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Mar 31, 2026 | 57.50 | 60.50 | 57.50 | 60.50 | 60.50 | 7.08% | 47 |
| Mar 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -12.40% | 10 |
| Mar 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Mar 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -9.15% | - |
| Mar 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.41% | - |
| Mar 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -6.80% | - |
| Mar 20, 2026 | 76.00 | 76.00 | 73.50 | 73.50 | 73.50 | -0.68% | 30 |
| Mar 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Mar 18, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 5.56% | 4 |
| Mar 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Mar 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.87% | - |
| Mar 13, 2026 | 65.50 | 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 | - | - |