Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 114.00
+2.00 (1.79%)
Last updated: Oct 1, 2025, 11:22 AM CET
FRA:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 113.50 | 114.40 | 112.00 | 113.10 | - | 0.44% | 1,294 |
| Sep 30, 2025 | 113.70 | 113.70 | 112.00 | 112.60 | 112.60 | -0.88% | - |
| Sep 29, 2025 | 117.40 | 117.40 | 113.60 | 113.60 | 113.60 | -0.70% | 1,679 |
| Sep 26, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -2.47% | 1,007 |
| Sep 25, 2025 | 116.30 | 117.30 | 116.30 | 117.30 | 117.30 | 1.38% | 1,235 |
| Sep 24, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.26% | 1,192 |
| 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% | 4 |
| 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 |
| Aug 14, 2025 | 132.40 | 132.40 | 119.80 | 123.20 | 123.20 | -7.72% | 777 |
| Aug 13, 2025 | 131.10 | 134.00 | 131.10 | 133.50 | 133.50 | 2.38% | 40 |
| Aug 12, 2025 | 128.70 | 131.30 | 128.70 | 130.40 | 130.40 | 1.88% | 11 |
| Aug 11, 2025 | 130.30 | 130.30 | 128.00 | 128.00 | 128.00 | -2.51% | 25 |
| Aug 8, 2025 | 130.40 | 131.30 | 130.40 | 131.30 | 131.30 | 0.38% | 1 |
| Aug 7, 2025 | 129.60 | 130.80 | 129.60 | 130.80 | 130.80 | 1.55% | 3 |
| Aug 6, 2025 | 127.50 | 128.80 | 127.50 | 128.80 | 128.80 | 3.04% | 140 |
| Aug 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.24% | 1,210 |
| Aug 4, 2025 | 124.60 | 125.30 | 124.00 | 125.30 | 125.30 | 0.32% | 1,210 |
| Aug 1, 2025 | 127.30 | 127.30 | 124.90 | 124.90 | 124.90 | -3.92% | 124 |
| Jul 31, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.99% | 15 |
| Jul 30, 2025 | 131.20 | 131.30 | 131.20 | 131.30 | 131.30 | -0.45% | 30 |
| Jul 29, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.23% | 20 |
| Jul 28, 2025 | 134.10 | 134.10 | 130.10 | 130.30 | 130.30 | -2.91% | 957 |
| Jul 25, 2025 | 131.40 | 134.20 | 131.40 | 134.20 | 134.20 | 0.52% | 10 |
| Jul 24, 2025 | 132.30 | 133.50 | 132.30 | 133.50 | 133.50 | 1.37% | 500 |