Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 118.40
-0.90 (-0.75%)
Last updated: Sep 10, 2025, 12:38 PM CET
FRA:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 119.00 | 121.70 | 119.00 | 119.30 | - | 0.93% | 20,700 |
| Sep 8, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | - | - | 10,243 |
| Sep 5, 2025 | 120.40 | 120.90 | 118.00 | 118.20 | - | -1.25% | 14,604 |
| Sep 4, 2025 | 118.50 | 120.60 | 117.70 | 119.70 | - | 1.96% | 10,310 |
| Sep 3, 2025 | 120.40 | 120.70 | 117.00 | 117.40 | - | -2.33% | 16,973 |
| Sep 2, 2025 | 120.90 | 121.40 | 119.20 | 120.20 | - | 0.25% | 9,932 |
| Sep 1, 2025 | 119.50 | 121.20 | 119.00 | 119.90 | - | 1.10% | 8,003 |
| Aug 29, 2025 | 120.80 | 121.40 | 118.40 | 118.60 | - | -1.74% | 23,239 |
| Aug 28, 2025 | 119.10 | 122.00 | 119.10 | 120.70 | - | 0.84% | 18,041 |
| Aug 27, 2025 | 121.90 | 122.00 | 119.70 | 119.70 | - | -0.83% | 12,787 |
| Aug 26, 2025 | 120.90 | 121.20 | 119.40 | 120.70 | - | -0.17% | 10,458 |
| Aug 25, 2025 | 121.10 | 122.40 | 120.00 | 120.90 | - | 0.08% | 6,515 |
| Aug 22, 2025 | 121.40 | 122.50 | 120.60 | 120.80 | - | 0.08% | 9,447 |
| Aug 21, 2025 | 121.00 | 121.60 | 119.60 | 120.70 | - | 0.33% | 13,483 |
| Aug 20, 2025 | 119.50 | 122.60 | 118.70 | 120.30 | - | 0.67% | 12,448 |
| Aug 19, 2025 | 119.50 | 121.90 | 119.50 | 119.50 | - | - | 11,765 |
| Aug 18, 2025 | 120.60 | 121.50 | 119.30 | 119.50 | - | -0.08% | 21,723 |
| Aug 15, 2025 | 123.00 | 123.40 | 119.60 | 119.60 | - | -10.14% | 38,086 |
| Aug 14, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | - | - | 142,115 |
| Aug 13, 2025 | 131.40 | 135.20 | 131.00 | 133.10 | - | 4.23% | 26,299 |
| Aug 12, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | - | - | 12,190 |
| Aug 11, 2025 | 129.10 | 130.20 | 126.80 | 127.70 | - | -2.07% | 10,661 |
| Aug 8, 2025 | 131.10 | 132.60 | 130.20 | 130.40 | - | 1.80% | 6,818 |
| Aug 7, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | - | - | 23,553 |
| Aug 6, 2025 | 128.80 | 130.20 | 127.80 | 128.10 | - | -0.23% | 10,099 |
| Aug 5, 2025 | 124.20 | 128.40 | 124.20 | 128.40 | - | 3.63% | 12,947 |
| Aug 4, 2025 | 125.30 | 125.60 | 123.00 | 123.90 | - | -0.24% | 9,986 |
| Aug 1, 2025 | 126.00 | 127.70 | 124.00 | 124.20 | - | -2.13% | 26,523 |
| 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 |