Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 129.60
-3.80 (-2.85%)
At close: Sep 18, 2026
FRA:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |