Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 117.20
-13.90 (-10.60%)
At close: Mar 27, 2026
FRA:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.90 | 129.90 | 114.20 | 117.20 | 117.20 | -10.60% | 943 |
| Mar 26, 2026 | 132.20 | 140.00 | 130.70 | 131.10 | 131.10 | -4.72% | 161 |
| Mar 25, 2026 | 143.70 | 143.70 | 137.50 | 137.60 | 137.60 | -1.64% | 308 |
| Mar 24, 2026 | 138.90 | 139.90 | 138.90 | 139.90 | 139.90 | -0.36% | 300 |
| Mar 23, 2026 | 135.10 | 142.00 | 135.10 | 140.40 | 140.40 | -2.84% | 153 |
| Mar 20, 2026 | 154.30 | 154.30 | 144.50 | 144.50 | 144.50 | -7.19% | 1,328 |
| Mar 19, 2026 | 149.50 | 157.50 | 149.50 | 155.70 | 155.70 | 1.24% | 154 |
| Mar 18, 2026 | 153.00 | 158.70 | 153.00 | 153.80 | 153.80 | -0.65% | 1,614 |
| Mar 17, 2026 | 146.50 | 154.80 | 146.50 | 154.80 | 154.80 | 5.52% | 95 |
| Mar 16, 2026 | 144.80 | 147.30 | 144.00 | 146.70 | 146.70 | 7.39% | 521 |
| Mar 13, 2026 | 134.00 | 136.60 | 134.00 | 136.60 | 136.60 | 1.19% | 25 |
| Mar 12, 2026 | 136.10 | 137.50 | 135.00 | 135.00 | 135.00 | -0.88% | 104 |
| Mar 11, 2026 | 130.20 | 136.20 | 129.90 | 136.20 | 136.20 | 3.81% | 331 |
| Mar 10, 2026 | 132.90 | 134.00 | 129.80 | 131.20 | 131.20 | -5.61% | 630 |
| Mar 9, 2026 | 145.70 | 147.60 | 137.10 | 139.00 | 139.00 | -3.00% | 897 |
| Mar 6, 2026 | 138.30 | 143.30 | 136.90 | 143.30 | 143.30 | 1.99% | 289 |
| Mar 5, 2026 | 140.50 | 140.50 | 140.40 | 140.50 | 140.50 | -1.26% | 57 |
| Mar 4, 2026 | 144.50 | 144.50 | 139.50 | 142.30 | 142.30 | 1.07% | 416 |
| Mar 3, 2026 | 139.90 | 145.30 | 139.10 | 140.80 | 140.80 | 0.43% | 1,108 |
| Mar 2, 2026 | 130.50 | 140.20 | 126.00 | 140.20 | 140.20 | 7.10% | 1,783 |
| Feb 27, 2026 | 125.30 | 131.30 | 125.30 | 130.90 | 130.90 | 2.83% | 100 |
| Feb 26, 2026 | 125.30 | 127.70 | 125.30 | 127.30 | 127.30 | 1.19% | 57 |
| Feb 25, 2026 | 124.80 | 125.80 | 124.80 | 125.80 | 125.80 | 0.64% | 20 |
| Feb 24, 2026 | 122.10 | 125.00 | 122.10 | 125.00 | 125.00 | 2.46% | 9 |
| Feb 23, 2026 | 124.10 | 124.10 | 122.00 | 122.00 | 122.00 | -0.89% | 64 |
| Feb 20, 2026 | 122.00 | 125.20 | 122.00 | 123.10 | 123.10 | 0.65% | 1,057 |
| Feb 19, 2026 | 119.70 | 123.10 | 119.70 | 122.30 | 122.30 | 2.00% | 573 |
| Feb 18, 2026 | 115.00 | 120.60 | 115.00 | 119.90 | 119.90 | 3.45% | 190 |
| Feb 17, 2026 | 112.40 | 116.00 | 112.40 | 115.90 | 115.90 | 1.22% | 1,474 |
| Feb 16, 2026 | 118.00 | 118.00 | 110.00 | 114.50 | 114.50 | -4.58% | 110 |
| Feb 13, 2026 | 116.60 | 120.00 | 116.60 | 120.00 | 120.00 | -0.74% | 50 |
| Feb 12, 2026 | 118.90 | 120.90 | 118.60 | 120.90 | 120.90 | 0.25% | 51 |
| Feb 11, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -1.23% | - |
| Feb 10, 2026 | 119.70 | 122.40 | 119.70 | 122.10 | 122.10 | 0.91% | 3,150 |
| Feb 9, 2026 | 118.80 | 121.10 | 118.80 | 121.00 | 121.00 | 1.77% | 95 |
| Feb 6, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.34% | - |
| Feb 5, 2026 | 119.50 | 119.50 | 115.90 | 118.50 | 118.50 | -1.17% | 1,044 |
| Feb 4, 2026 | 119.50 | 119.90 | 119.40 | 119.90 | 119.90 | -0.25% | 79 |
| Feb 3, 2026 | 120.60 | 121.30 | 120.20 | 120.20 | 120.20 | -0.25% | 44 |
| Feb 2, 2026 | 119.60 | 120.50 | 119.60 | 120.50 | 120.50 | 0.50% | 573 |
| Jan 30, 2026 | 121.20 | 121.20 | 119.90 | 119.90 | 119.90 | -0.83% | 2 |
| Jan 29, 2026 | 120.00 | 121.00 | 120.00 | 120.90 | 120.90 | 1.00% | 138 |
| Jan 28, 2026 | 117.20 | 119.70 | 117.20 | 119.70 | 119.70 | 1.53% | 17 |
| Jan 27, 2026 | 116.10 | 117.90 | 116.10 | 117.90 | 117.90 | 1.03% | 139 |
| Jan 26, 2026 | 115.50 | 116.70 | 115.00 | 116.70 | 116.70 | 0.69% | 82 |
| Jan 23, 2026 | 118.40 | 118.40 | 115.90 | 115.90 | 115.90 | -2.77% | 140 |
| Jan 22, 2026 | 119.80 | 121.40 | 118.00 | 119.20 | 119.20 | -0.50% | 552 |
| Jan 21, 2026 | 117.00 | 119.80 | 117.00 | 119.80 | 119.80 | 1.78% | 165 |
| Jan 20, 2026 | 117.20 | 117.70 | 117.20 | 117.70 | 117.70 | 0.43% | 16 |
| Jan 19, 2026 | 116.20 | 118.80 | 116.20 | 117.20 | 117.20 | -2.33% | 198 |