Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 136.30
-1.60 (-1.16%)
Last updated: Aug 26, 2026, 2:23 PM CET
FRA:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 138.30 | 138.30 | 137.40 | 137.90 | 137.90 | 2.91% | 450 |
| Aug 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.26% | 70 |
| Aug 21, 2026 | 132.40 | 137.10 | 132.40 | 137.10 | 137.10 | 3.08% | 86 |
| Aug 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.85% | - |
| Aug 19, 2026 | 129.70 | 135.50 | 129.70 | 135.50 | 135.50 | 3.44% | 230 |
| Aug 18, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Aug 17, 2026 | 131.20 | 138.20 | 131.20 | 133.00 | 133.00 | 2.31% | 824 |
| Aug 14, 2026 | 126.90 | 130.00 | 126.90 | 130.00 | 130.00 | 1.96% | 68 |
| Aug 13, 2026 | 123.10 | 127.50 | 123.10 | 127.50 | 127.50 | 4.77% | 50 |
| Aug 12, 2026 | 122.10 | 122.80 | 121.70 | 121.70 | 121.70 | -1.70% | 20 |
| Aug 11, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -1.75% | - |
| Aug 10, 2026 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 2.36% | 50 |
| Aug 7, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 1.32% | - |
| Aug 6, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -4.48% | - |
| Aug 5, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.58% | - |
| Aug 4, 2026 | 126.10 | 126.10 | 124.00 | 124.00 | 124.00 | -2.44% | 4 |
| Aug 3, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.63% | - |
| Jul 31, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.48% | 125 |
| Jul 30, 2026 | 124.70 | 127.70 | 124.70 | 125.70 | 125.70 | -1.02% | 125 |
| Jul 29, 2026 | 125.30 | 127.00 | 125.30 | 127.00 | 127.00 | 0.71% | 5 |
| Jul 28, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -1.10% | 34 |
| Jul 27, 2026 | 129.90 | 129.90 | 127.50 | 127.50 | 127.50 | 0.55% | 50 |
| Jul 24, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.31% | - |
| Jul 23, 2026 | 125.40 | 129.00 | 125.40 | 127.20 | 127.20 | -0.39% | 37 |
| Jul 22, 2026 | 125.00 | 128.50 | 125.00 | 127.70 | 127.70 | 3.91% | 45 |
| Jul 21, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0.24% | - |
| Jul 20, 2026 | 125.10 | 125.10 | 122.40 | 122.60 | 122.60 | -4.89% | 79 |
| Jul 17, 2026 | 125.00 | 128.90 | 125.00 | 128.90 | 128.90 | 1.26% | 100 |
| Jul 16, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 0.16% | - |
| Jul 15, 2026 | 125.90 | 130.00 | 125.90 | 127.10 | 127.10 | 1.36% | 328 |
| Jul 14, 2026 | 125.00 | 127.40 | 124.40 | 125.40 | 125.40 | 0.97% | 458 |
| Jul 13, 2026 | 116.00 | 124.70 | 116.00 | 124.20 | 124.20 | 7.07% | 400 |
| Jul 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.19% | - |
| Jul 9, 2026 | 116.40 | 118.10 | 116.40 | 117.40 | 117.40 | 0.69% | 130 |
| Jul 8, 2026 | 114.00 | 117.30 | 114.00 | 116.60 | 116.60 | 1.83% | 60 |
| Jul 7, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.78% | - |
| Jul 6, 2026 | 116.80 | 116.80 | 115.40 | 115.40 | 115.40 | -2.04% | 15 |
| Jul 3, 2026 | 115.30 | 118.00 | 115.30 | 117.80 | 117.80 | 2.26% | 129 |
| Jul 2, 2026 | 112.80 | 115.60 | 112.30 | 115.20 | 115.20 | 3.41% | 1,100 |
| Jul 1, 2026 | 111.60 | 111.60 | 111.40 | 111.40 | 111.40 | -1.94% | 50 |
| Jun 30, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.09% | - |
| Jun 29, 2026 | 112.90 | 113.70 | 111.10 | 113.70 | 113.70 | 1.16% | 333 |
| Jun 26, 2026 | 114.60 | 114.60 | 112.40 | 112.40 | 112.40 | -2.43% | 20 |
| Jun 25, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.37% | 1 |
| Jun 24, 2026 | 115.00 | 116.80 | 115.00 | 116.80 | 116.80 | 1.57% | 16 |
| Jun 23, 2026 | 114.10 | 115.50 | 114.10 | 115.00 | 115.00 | - | 1,028 |
| Jun 22, 2026 | 112.70 | 115.00 | 112.70 | 115.00 | 115.00 | 3.05% | 100 |
| Jun 19, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.53% | - |
| Jun 18, 2026 | 112.40 | 112.40 | 110.50 | 112.20 | 112.20 | -1.06% | 100 |
| Jun 17, 2026 | 117.90 | 120.10 | 113.40 | 113.40 | 113.40 | -0.96% | 265 |