Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 118.20
+0.60 (0.51%)
At close: Oct 23, 2025
FRA:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 115.70 | 118.90 | 115.70 | 118.90 | 118.90 | 1.28% | 18 |
| Oct 22, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.01% | - |
| Oct 21, 2025 | 118.20 | 118.60 | 118.20 | 118.60 | 118.60 | -0.42% | 10 |
| Oct 20, 2025 | 120.20 | 120.20 | 119.10 | 119.10 | 119.10 | 1.97% | 10 |
| Oct 17, 2025 | 119.40 | 119.40 | 116.80 | 116.80 | 116.80 | -2.01% | 50 |
| Oct 16, 2025 | 117.10 | 119.20 | 117.10 | 119.20 | 119.20 | 0.68% | 50 |
| Oct 15, 2025 | 116.60 | 119.10 | 116.60 | 118.40 | 118.40 | 4.41% | 20 |
| Oct 14, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -1.13% | - |
| Oct 13, 2025 | 113.10 | 114.70 | 113.10 | 114.70 | 114.70 | 0.88% | 76 |
| Oct 10, 2025 | 114.10 | 114.10 | 113.70 | 113.70 | 113.70 | -0.18% | 1,000 |
| Oct 9, 2025 | 115.40 | 116.60 | 113.20 | 113.90 | 113.90 | -1.89% | 170 |
| Oct 8, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -0.09% | 11 |
| Oct 7, 2025 | 115.20 | 116.20 | 115.20 | 116.20 | 116.20 | 0.26% | 130 |
| Oct 6, 2025 | 117.50 | 117.50 | 115.90 | 115.90 | 115.90 | -1.36% | 23 |
| Oct 3, 2025 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 1.12% | 30 |
| Oct 2, 2025 | 114.10 | 116.90 | 114.10 | 116.20 | 116.20 | 1.48% | 2,037 |
| Oct 1, 2025 | 112.90 | 114.60 | 112.90 | 114.50 | 114.50 | 1.69% | 160 |
| Sep 30, 2025 | 113.70 | 113.70 | 112.00 | 112.60 | 112.60 | -0.88% | 158 |
| Sep 29, 2025 | 117.40 | 117.40 | 113.60 | 113.60 | 113.60 | -0.70% | 240 |
| Sep 26, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -2.47% | - |
| Sep 25, 2025 | 116.30 | 117.30 | 116.30 | 117.30 | 117.30 | 1.38% | 25 |
| Sep 24, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.26% | - |
| Sep 23, 2025 | 116.00 | 116.00 | 115.40 | 115.40 | 115.40 | - | 28 |
| Sep 22, 2025 | 118.90 | 118.90 | 115.00 | 115.40 | 115.40 | -2.78% | 62 |
| Sep 19, 2025 | 122.60 | 122.60 | 118.70 | 118.70 | 118.70 | -3.42% | 55 |
| Sep 18, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -0.08% | - |
| Sep 17, 2025 | 120.40 | 123.00 | 120.40 | 123.00 | 123.00 | - | 4 |
| Sep 16, 2025 | 119.20 | 123.00 | 119.20 | 123.00 | 123.00 | 3.02% | 2,101 |
| Sep 15, 2025 | 118.50 | 119.40 | 118.50 | 119.40 | 119.40 | -0.25% | 27 |
| Sep 12, 2025 | 118.40 | 119.70 | 118.40 | 119.70 | 119.70 | 1.96% | 20 |
| Sep 11, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.42% | 2 |
| Sep 10, 2025 | 118.80 | 119.10 | 117.90 | 117.90 | 117.90 | -1.42% | 60 |
| Sep 9, 2025 | 119.90 | 119.90 | 119.60 | 119.60 | 119.60 | -0.75% | 1 |
| Sep 8, 2025 | 117.80 | 120.50 | 117.80 | 120.50 | 120.50 | 0.50% | 136 |
| Sep 5, 2025 | 119.70 | 119.90 | 119.70 | 119.90 | 119.90 | -0.50% | 50 |
| Sep 4, 2025 | 118.90 | 120.50 | 118.90 | 120.50 | 120.50 | 1.86% | 93 |
| Sep 3, 2025 | 119.90 | 119.90 | 117.50 | 118.30 | 118.30 | -1.74% | 95 |
| Sep 2, 2025 | 119.10 | 120.40 | 119.10 | 120.40 | 120.40 | 0.42% | 10 |
| Sep 1, 2025 | 119.10 | 120.40 | 119.10 | 119.90 | 119.90 | -0.25% | 170 |
| Aug 29, 2025 | 120.50 | 121.10 | 119.80 | 120.20 | 120.20 | -0.91% | 38 |
| Aug 28, 2025 | 119.70 | 121.30 | 119.70 | 121.30 | 121.30 | 0.41% | 55 |
| Aug 27, 2025 | 120.80 | 120.80 | 120.60 | 120.80 | 120.80 | - | 50 |
| Aug 26, 2025 | 119.80 | 120.80 | 119.80 | 120.80 | 120.80 | 0.25% | 20 |
| Aug 25, 2025 | 120.70 | 120.70 | 120.50 | 120.50 | 120.50 | -0.82% | 5 |
| Aug 22, 2025 | 120.70 | 121.50 | 120.70 | 121.50 | 121.50 | 0.83% | 48 |
| Aug 21, 2025 | 119.70 | 120.50 | 119.70 | 120.50 | 120.50 | -0.33% | 3 |
| Aug 20, 2025 | 120.50 | 122.10 | 119.50 | 120.90 | 120.90 | 1.34% | 200 |
| Aug 19, 2025 | 119.80 | 121.60 | 119.30 | 119.30 | 119.30 | -0.58% | 910 |
| Aug 18, 2025 | 120.40 | 120.40 | 120.00 | 120.00 | 120.00 | -0.58% | 44 |
| Aug 15, 2025 | 123.50 | 123.50 | 120.50 | 120.70 | 120.70 | -2.03% | 250 |