Hapag-Lloyd Aktiengesellschaft (FRA:HLAA)
Germany · Delayed Price · Currency is EUR 55.00
-1.00 (-1.79%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:HLAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | -1.79% | - |
| Jun 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Jun 1, 2026 | 54.50 | 57.50 | 54.50 | 57.50 | 57.50 | 5.50% | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| May 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| May 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| May 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.89% | - |
| May 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.45 | -0.88% | - |
| May 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.94 | -0.87% | - |
| May 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.43 | 0.88% | - |
| May 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.94 | 0.88% | - |
| May 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.45 | -0.88% | - |
| May 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.94 | 1.79% | - |
| May 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.96 | - | - |
| May 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.96 | - | - |
| May 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.96 | - | - |
| May 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.96 | -2.61% | - |
| May 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.43 | -1.71% | - |
| May 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.42 | 4.46% | - |
| May 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.96 | 2.75% | - |
| May 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.49 | 1.87% | - |
| Apr 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.51 | -2.73% | - |
| Apr 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.98 | -4.35% | - |
| Apr 28, 2026 | 55.00 | 57.50 | 55.00 | 57.50 | 56.43 | 3.60% | 311 |
| Apr 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.47 | -2.63% | - |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.94 | - | - |
| Apr 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.94 | -1.72% | - |
| Apr 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.93 | -0.85% | - |
| Apr 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.42 | -0.85% | - |
| Apr 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.91 | 1.72% | - |
| Apr 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.93 | -0.85% | - |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.42 | 6.36% | - |
| Apr 15, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 53.98 | -8.33% | 2,148 |
| Apr 14, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 58.89 | - | 22 |
| Apr 13, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 58.89 | 1.69% | 321 |
| Apr 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.91 | 1.72% | - |
| Apr 9, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 56.93 | -2.52% | 1 |
| Apr 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.40 | 7.21% | - |
| Apr 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.47 | -5.13% | - |
| Apr 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.42 | -2.50% | - |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.89 | -0.83% | - |
| Mar 31, 2026 | 57.50 | 60.50 | 57.50 | 60.50 | 59.38 | 7.08% | 47 |
| Mar 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.45 | -12.40% | 10 |
| Mar 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.30 | - | - |
| Mar 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.30 | -9.15% | - |
| Mar 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.68 | 4.41% | - |
| Mar 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.74 | -0.73% | - |
| Mar 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.23 | -6.80% | - |