Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany flag Germany · Delayed Price · Currency is EUR
118.20
+0.60 (0.51%)
At close: Oct 23, 2025

FRA:HLAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025115.70118.90115.70118.90118.901.28%18
Oct 22, 2025117.40117.40117.40117.40117.40-1.01%-
Oct 21, 2025118.20118.60118.20118.60118.60-0.42%10
Oct 20, 2025120.20120.20119.10119.10119.101.97%10
Oct 17, 2025119.40119.40116.80116.80116.80-2.01%50
Oct 16, 2025117.10119.20117.10119.20119.200.68%50
Oct 15, 2025116.60119.10116.60118.40118.404.41%20
Oct 14, 2025113.40113.40113.40113.40113.40-1.13%-
Oct 13, 2025113.10114.70113.10114.70114.700.88%76
Oct 10, 2025114.10114.10113.70113.70113.70-0.18%1,000
Oct 9, 2025115.40116.60113.20113.90113.90-1.89%170
Oct 8, 2025116.10116.10116.10116.10116.10-0.09%11
Oct 7, 2025115.20116.20115.20116.20116.200.26%130
Oct 6, 2025117.50117.50115.90115.90115.90-1.36%23
Oct 3, 2025115.50117.50115.50117.50117.501.12%30
Oct 2, 2025114.10116.90114.10116.20116.201.48%2,037
Oct 1, 2025112.90114.60112.90114.50114.501.69%160
Sep 30, 2025113.70113.70112.00112.60112.60-0.88%158
Sep 29, 2025117.40117.40113.60113.60113.60-0.70%240
Sep 26, 2025114.40114.40114.40114.40114.40-2.47%-
Sep 25, 2025116.30117.30116.30117.30117.301.38%25
Sep 24, 2025115.70115.70115.70115.70115.700.26%-
Sep 23, 2025116.00116.00115.40115.40115.40-28
Sep 22, 2025118.90118.90115.00115.40115.40-2.78%62
Sep 19, 2025122.60122.60118.70118.70118.70-3.42%55
Sep 18, 2025122.90122.90122.90122.90122.90-0.08%-
Sep 17, 2025120.40123.00120.40123.00123.00-4
Sep 16, 2025119.20123.00119.20123.00123.003.02%2,101
Sep 15, 2025118.50119.40118.50119.40119.40-0.25%27
Sep 12, 2025118.40119.70118.40119.70119.701.96%20
Sep 11, 2025117.40117.40117.40117.40117.40-0.42%2
Sep 10, 2025118.80119.10117.90117.90117.90-1.42%60
Sep 9, 2025119.90119.90119.60119.60119.60-0.75%1
Sep 8, 2025117.80120.50117.80120.50120.500.50%136
Sep 5, 2025119.70119.90119.70119.90119.90-0.50%50
Sep 4, 2025118.90120.50118.90120.50120.501.86%93
Sep 3, 2025119.90119.90117.50118.30118.30-1.74%95
Sep 2, 2025119.10120.40119.10120.40120.400.42%10
Sep 1, 2025119.10120.40119.10119.90119.90-0.25%170
Aug 29, 2025120.50121.10119.80120.20120.20-0.91%38
Aug 28, 2025119.70121.30119.70121.30121.300.41%55
Aug 27, 2025120.80120.80120.60120.80120.80-50
Aug 26, 2025119.80120.80119.80120.80120.800.25%20
Aug 25, 2025120.70120.70120.50120.50120.50-0.82%5
Aug 22, 2025120.70121.50120.70121.50121.500.83%48
Aug 21, 2025119.70120.50119.70120.50120.50-0.33%3
Aug 20, 2025120.50122.10119.50120.90120.901.34%200
Aug 19, 2025119.80121.60119.30119.30119.30-0.58%910
Aug 18, 2025120.40120.40120.00120.00120.00-0.58%44
Aug 15, 2025123.50123.50120.50120.70120.70-2.03%250