Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 130.20
-2.20 (-1.66%)
At close: Oct 23, 2026
FRA:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -1.66% | - |
| Oct 22, 2026 | 132.10 | 132.40 | 131.60 | 132.40 | 132.40 | -0.53% | 56 |
| Oct 21, 2026 | 132.40 | 133.10 | 132.40 | 133.10 | 133.10 | -1.04% | 1,000 |
| Oct 20, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.96% | - |
| Oct 19, 2026 | 134.30 | 135.80 | 134.30 | 135.80 | 135.80 | 1.88% | 25 |
| Oct 16, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -0.45% | - |
| Oct 15, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -1.03% | - |
| Oct 14, 2026 | 133.10 | 137.80 | 133.10 | 135.30 | 135.30 | 0.52% | 640 |
| Oct 13, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -1.97% | - |
| Oct 12, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 3.47% | - |
| Oct 9, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -0.67% | - |
| Oct 8, 2026 | 133.10 | 133.60 | 133.10 | 133.60 | 133.60 | -1.33% | 50 |
| Oct 7, 2026 | 136.10 | 136.10 | 135.30 | 135.40 | 135.40 | -2.24% | 67 |
| Oct 6, 2026 | 138.30 | 138.50 | 137.00 | 138.50 | 138.50 | -1.91% | 25 |
| Oct 5, 2026 | 139.80 | 141.30 | 139.80 | 141.20 | 141.20 | 0.36% | 521 |
| Oct 2, 2026 | 138.70 | 142.00 | 138.70 | 140.70 | 140.70 | 1.66% | 63 |
| Oct 1, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -2.12% | - |
| Sep 30, 2026 | 141.70 | 143.20 | 141.40 | 141.40 | 141.40 | -1.39% | 22 |
| Sep 29, 2026 | 135.10 | 144.00 | 133.00 | 143.40 | 143.40 | 7.34% | 519 |
| Sep 28, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -0.60% | - |
| Sep 25, 2026 | 137.90 | 137.90 | 134.10 | 134.40 | 134.40 | -2.33% | 57 |
| Sep 24, 2026 | 133.70 | 137.60 | 133.70 | 137.60 | 137.60 | 3.30% | 40 |
| Sep 23, 2026 | 135.20 | 135.20 | 133.20 | 133.20 | 133.20 | -2.20% | 5 |
| Sep 22, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 1.11% | - |
| Sep 21, 2026 | 129.70 | 134.70 | 129.70 | 134.70 | 134.70 | 3.94% | 10 |
| Sep 18, 2026 | 133.40 | 133.40 | 129.60 | 129.60 | 129.60 | -2.85% | 79 |
| Sep 17, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -2.13% | - |
| Sep 16, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -0.29% | - |
| Sep 15, 2026 | 136.10 | 137.00 | 136.10 | 136.70 | 136.70 | 0.37% | 11 |
| Sep 14, 2026 | 135.20 | 136.30 | 135.20 | 136.20 | 136.20 | 0.81% | 147 |
| Sep 11, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 1.73% | - |
| Sep 10, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.67% | - |
| Sep 9, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -0.45% | - |
| Sep 8, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -2.47% | - |
| Sep 7, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -1.29% | - |
| Sep 4, 2026 | 135.00 | 139.60 | 135.00 | 139.50 | 139.50 | 3.33% | 85 |
| Sep 3, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 4.41% | 15 |
| Sep 2, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | -0.84% | - |
| Sep 1, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.44% | - |
| Aug 31, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -2.22% | 10 |
| Aug 28, 2026 | 132.50 | 135.30 | 132.50 | 135.30 | 135.30 | 2.58% | 10 |
| Aug 27, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -3.23% | - |
| Aug 26, 2026 | 135.60 | 136.30 | 135.60 | 136.30 | 136.30 | -1.16% | 400 |
| 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 |