Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 122.60
-6.30 (-4.89%)
At close: Jul 20, 2026
FRA:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 115.60 | 115.60 | 113.80 | 114.50 | 114.50 | -1.12% | 220 |
| Jun 15, 2026 | 116.00 | 116.60 | 115.70 | 115.80 | 115.80 | -1.28% | 789 |
| Jun 12, 2026 | 118.80 | 118.80 | 117.30 | 117.30 | 117.30 | -1.26% | 25 |
| Jun 11, 2026 | 115.50 | 118.80 | 115.50 | 118.80 | 118.80 | 1.37% | 25 |
| Jun 10, 2026 | 114.20 | 118.60 | 114.20 | 117.20 | 117.20 | 0.69% | 1,031 |
| Jun 9, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.94% | - |
| Jun 8, 2026 | 114.60 | 117.60 | 114.60 | 117.50 | 117.50 | 1.64% | 940 |
| Jun 5, 2026 | 116.60 | 116.60 | 115.60 | 115.60 | 115.60 | -0.43% | 130 |
| Jun 4, 2026 | 112.50 | 117.60 | 112.50 | 116.10 | 116.10 | 3.94% | 300 |
| Jun 3, 2026 | 112.80 | 112.80 | 111.70 | 111.70 | 111.70 | -0.36% | 225 |
| Jun 2, 2026 | 114.40 | 114.40 | 112.00 | 112.10 | 112.10 | -2.52% | 120 |
| Jun 1, 2026 | 111.00 | 115.40 | 111.00 | 115.00 | 115.00 | 3.51% | 167 |
| May 29, 2026 | 111.50 | 111.60 | 110.60 | 111.10 | 111.10 | 0.45% | 104 |
| May 28, 2026 | 110.80 | 110.90 | 110.60 | 110.60 | 110.60 | -0.45% | 206 |
| May 27, 2026 | 113.40 | 113.40 | 111.00 | 111.10 | 111.10 | -1.42% | 131 |
| May 26, 2026 | 114.50 | 114.50 | 112.70 | 112.70 | 112.70 | -1.83% | 75 |
| May 25, 2026 | 114.60 | 114.80 | 113.70 | 114.80 | 114.80 | 1.32% | 45 |
| May 22, 2026 | 115.10 | 117.50 | 113.10 | 113.30 | 113.30 | -1.31% | 375 |
| May 21, 2026 | 115.40 | 116.20 | 114.80 | 114.80 | 114.80 | 1.23% | 26 |
| May 20, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 113.40 | -0.26% | - |
| May 19, 2026 | 117.60 | 117.60 | 116.50 | 116.70 | 113.69 | -0.51% | 60 |
| May 18, 2026 | 116.40 | 117.70 | 116.40 | 117.30 | 114.28 | 1.91% | 80 |
| May 15, 2026 | 115.10 | 116.30 | 115.10 | 115.10 | 112.13 | -0.17% | 29 |
| May 14, 2026 | 117.30 | 117.30 | 115.30 | 115.30 | 112.33 | -4.79% | 25 |
| May 13, 2026 | 115.40 | 121.10 | 115.40 | 121.10 | 117.98 | 2.89% | 40 |
| May 12, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 114.67 | 1.90% | 80 |