Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 116.70
+1.30 (1.13%)
At close: Dec 1, 2025
FRA:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 114.80 | 116.70 | 114.80 | 116.70 | 116.70 | 1.13% | 355 |
| Nov 28, 2025 | 113.10 | 115.40 | 113.10 | 115.40 | 115.40 | 1.05% | 57 |
| Nov 27, 2025 | 112.20 | 114.40 | 112.20 | 114.20 | 114.20 | 1.06% | 35 |
| Nov 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Nov 25, 2025 | 110.60 | 110.60 | 110.00 | 110.00 | 110.00 | -0.72% | 250 |
| Nov 24, 2025 | 110.70 | 110.80 | 110.70 | 110.80 | 110.80 | -0.98% | 20 |
| Nov 21, 2025 | 109.90 | 111.90 | 109.90 | 111.90 | 111.90 | - | 25 |
| Nov 20, 2025 | 113.50 | 113.50 | 111.90 | 111.90 | 111.90 | 0.09% | 179 |
| Nov 19, 2025 | 109.90 | 112.50 | 109.90 | 111.80 | 111.80 | 2.57% | 1,159 |
| Nov 18, 2025 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | -3.11% | 1,257 |
| Nov 17, 2025 | 115.50 | 115.50 | 112.50 | 112.50 | 112.50 | -1.75% | 222 |
| Nov 14, 2025 | 115.70 | 115.70 | 114.30 | 114.50 | 114.50 | 0.79% | 115 |
| Nov 13, 2025 | 116.20 | 116.20 | 111.50 | 113.60 | 113.60 | -2.99% | 340 |
| Nov 12, 2025 | 116.00 | 117.10 | 116.00 | 117.10 | 117.10 | 0.26% | 73 |
| Nov 11, 2025 | 117.30 | 117.30 | 116.00 | 116.80 | 116.80 | -1.10% | 100 |
| Nov 10, 2025 | 120.20 | 120.20 | 117.70 | 118.10 | 118.10 | 0.51% | 60 |
| Nov 7, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.84% | - |
| Nov 6, 2025 | 118.90 | 118.90 | 116.20 | 118.50 | 118.50 | 1.63% | 225 |
| Nov 5, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -1.60% | - |
| Nov 4, 2025 | 122.20 | 122.20 | 118.50 | 118.50 | 118.50 | -4.13% | 39 |
| Nov 3, 2025 | 125.40 | 125.40 | 123.60 | 123.60 | 123.60 | 0.57% | 16 |
| Oct 31, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0.49% | - |
| Oct 30, 2025 | 124.60 | 124.70 | 122.30 | 122.30 | 122.30 | -1.61% | 374 |
| Oct 29, 2025 | 121.50 | 125.10 | 121.50 | 124.30 | 124.30 | 4.45% | 120 |
| Oct 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.14% | - |
| Oct 27, 2025 | 118.70 | 121.60 | 118.70 | 121.60 | 121.60 | 3.23% | 133 |
| Oct 24, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.93% | - |
| 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 |