Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 126.90
-4.80 (-3.64%)
At close: Jul 31, 2025, 10:00 PM CET
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 126.00 | 127.70 | 124.00 | 124.20 | - | -2.13% | 22,487 |
| Jul 31, 2025 | 130.30 | 132.00 | 126.40 | 126.90 | - | -3.64% | 12,970 |
| Jul 30, 2025 | 131.70 | 132.70 | 130.00 | 131.70 | - | -1.64% | 11,555 |
| Jul 29, 2025 | 133.60 | 135.00 | 132.50 | 133.90 | - | 1.59% | 14,265 |
| Jul 28, 2025 | 135.00 | 136.60 | 131.30 | 131.80 | - | -1.35% | 8,883 |
| Jul 25, 2025 | 133.00 | 133.90 | 131.60 | 133.60 | - | 0.91% | 8,932 |
| Jul 24, 2025 | 132.10 | 133.90 | 131.70 | 132.40 | - | 2.72% | 10,231 |
| Jul 23, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | - | - | 8,874 |
| Jul 22, 2025 | 126.10 | 130.00 | 125.80 | 128.90 | - | 1.26% | 15,017 |
| Jul 21, 2025 | 126.80 | 128.40 | 126.10 | 127.30 | - | 0.95% | 13,872 |
| Jul 18, 2025 | 130.20 | 130.20 | 126.10 | 126.10 | - | -2.17% | 31,642 |
| Jul 17, 2025 | 129.00 | 130.40 | 127.70 | 128.90 | - | 1.50% | 9,933 |
| Jul 16, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | - | 9,560 |
| Jul 15, 2025 | 128.30 | 129.20 | 127.00 | 127.00 | - | -0.24% | 9,042 |
| Jul 14, 2025 | 127.00 | 128.70 | 125.80 | 127.30 | - | -1.09% | 8,534 |
| Jul 11, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | - | - | 12,070 |
| Jul 10, 2025 | 129.00 | 129.30 | 126.70 | 128.70 | - | 0.39% | 16,143 |
| Jul 9, 2025 | 129.00 | 130.00 | 126.70 | 128.20 | - | 0.55% | 12,590 |
| Jul 8, 2025 | 128.20 | 129.00 | 126.10 | 127.50 | - | 0.55% | 13,988 |
| Jul 7, 2025 | 124.50 | 128.60 | 124.50 | 126.80 | - | 1.36% | 15,619 |
| Jul 4, 2025 | 127.00 | 127.30 | 124.00 | 125.10 | - | -1.57% | 14,190 |
| Jul 3, 2025 | 128.70 | 128.80 | 126.10 | 127.10 | - | -0.47% | 15,664 |
| Jul 2, 2025 | 128.00 | 129.20 | 127.20 | 127.70 | - | -0.62% | 6,999 |
| Jul 1, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | - | - | 11,588 |
| Jun 30, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | - | - | 18,123 |
| Jun 27, 2025 | 128.60 | 129.30 | 126.10 | 128.50 | - | 1.26% | 16,256 |
| Jun 26, 2025 | 128.90 | 129.20 | 126.40 | 126.90 | - | -0.55% | 16,111 |
| Jun 25, 2025 | 130.00 | 130.40 | 126.60 | 127.60 | - | -0.31% | 19,443 |
| Jun 24, 2025 | 137.70 | 137.70 | 127.50 | 128.00 | - | -6.23% | 43,525 |
| Jun 23, 2025 | 135.00 | 137.40 | 133.50 | 136.50 | - | 0.59% | 7,975 |
| Jun 20, 2025 | 136.10 | 136.80 | 133.70 | 135.70 | - | -0.37% | 21,514 |
| Jun 19, 2025 | 138.90 | 139.10 | 134.90 | 136.20 | - | -1.87% | 7,336 |
| Jun 18, 2025 | 138.90 | 140.70 | 137.10 | 138.80 | - | -0.57% | 9,556 |
| Jun 17, 2025 | 141.20 | 142.70 | 139.40 | 139.60 | - | -1.34% | 7,678 |
| Jun 16, 2025 | 145.10 | 145.90 | 140.80 | 141.50 | - | -0.98% | 10,946 |
| Jun 13, 2025 | 143.60 | 148.20 | 142.40 | 142.90 | - | 0.85% | 16,616 |
| Jun 12, 2025 | 142.30 | 144.90 | 141.00 | 141.70 | - | -1.32% | 6,960 |
| Jun 11, 2025 | 143.20 | 144.80 | 143.10 | 143.60 | - | -0.14% | 6,280 |
| Jun 10, 2025 | 144.00 | 145.20 | 142.90 | 143.80 | - | -0.42% | 7,778 |
| Jun 9, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | - | - | 8,236 |
| Jun 6, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | - | - | 15,798 |
| Jun 5, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | - | - | 14,038 |
| Jun 4, 2025 | 146.80 | 146.80 | 144.10 | 144.40 | - | -0.48% | 11,184 |
| Jun 3, 2025 | 149.00 | 149.00 | 144.30 | 145.10 | - | -2.36% | 7,339 |
| Jun 2, 2025 | 142.10 | 150.10 | 142.10 | 148.60 | - | 2.91% | 15,589 |
| May 30, 2025 | 145.50 | 148.80 | 143.90 | 144.40 | - | -1.50% | 12,093 |
| May 29, 2025 | 149.60 | 150.00 | 145.70 | 146.60 | - | 0.07% | 16,958 |
| May 28, 2025 | 154.00 | 154.30 | 145.10 | 146.50 | - | -5.06% | 19,145 |
| May 27, 2025 | 154.50 | 156.20 | 153.50 | 154.30 | - | -0.96% | 10,366 |
| May 26, 2025 | 160.00 | 160.90 | 154.80 | 155.80 | - | -2.07% | 12,297 |