Skip to main content
logo
Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
157.80
-0.50 (-0.32%)
At close: Mar 19, 2026

LON:0RCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026154.35154.70145.70147.20147.20-6.72%964
Mar 19, 2026156.80158.70155.50157.80157.80-0.32%1,224
Mar 18, 2026150.75159.20150.10158.30158.302.59%672
Mar 17, 2026146.45154.70145.70154.30154.304.82%1,004
Mar 16, 2026144.00147.40142.70147.20147.203.30%777
Mar 13, 2026136.70147.50135.50142.50142.507.63%1,276
Mar 12, 2026134.55136.00132.40132.40132.40-1.85%214
Mar 11, 2026133.30136.70132.00134.90134.901.43%3,121
Mar 10, 2026136.70137.00129.40133.00133.00-4.45%1,595
Mar 9, 2026140.80142.70136.00139.20139.20-1.49%323
Mar 6, 2026140.00141.70136.70141.30141.300.64%423
Mar 5, 2026142.45142.90137.60140.40140.40-1.34%432
Mar 4, 2026142.45144.70138.30142.30142.30-1.25%950
Mar 3, 2026137.50144.60136.80144.10144.103.45%1,491
Mar 2, 2026132.50140.20132.00139.30139.306.50%3,618
Feb 27, 2026125.20132.50125.00130.80130.802.75%366
Feb 26, 2026125.50128.30124.60127.30127.301.76%515
Feb 25, 2026125.80126.80124.40125.10125.10-0.32%497
Feb 24, 2026122.95126.30122.20125.50125.502.70%217
Feb 23, 2026124.70125.00122.00122.20122.20-1.37%190
Feb 20, 2026122.45126.00122.20123.90123.901.14%367
Feb 19, 2026120.20122.90119.40122.50122.501.16%332
Feb 18, 2026116.20121.70115.70121.10121.105.58%168
Feb 17, 2026114.25115.40112.40114.70114.703.43%1,299
Feb 16, 2026120.60121.00109.50110.90110.90-7.81%773
Feb 13, 2026116.20120.70115.60120.30120.302.73%2,379
Feb 12, 2026119.45120.70115.30117.10117.10-1.51%350
Feb 11, 2026121.60122.30117.90118.90118.90-2.70%194
Feb 10, 2026121.00122.80119.30122.20122.200.66%180
Feb 9, 2026120.10123.80117.40121.40121.401.76%215
Feb 6, 2026119.45120.60117.40119.30119.30-1.16%132
Feb 5, 2026117.90121.00115.40120.70120.700.92%298
Feb 4, 2026118.95120.60117.40119.60119.600.34%33
Feb 3, 2026121.80122.00117.60119.20119.20-1.89%137
Feb 2, 2026120.60121.60120.00121.50121.500.16%238
Jan 30, 2026121.20121.90119.29121.30121.30-274
Jan 29, 2026120.40122.40119.90121.30121.301.42%74
Jan 28, 2026118.55120.50117.50119.60119.601.79%84
Jan 27, 2026116.50118.20116.20117.50117.501.38%2,415
Jan 26, 2026115.25116.50114.50115.90115.90-0.43%356
Jan 23, 2026119.35120.20115.90116.40116.40-2.27%204
Jan 22, 2026120.00120.60117.30119.10119.100.76%109
Jan 21, 2026116.80119.10116.20118.20118.201.03%562
Jan 20, 2026116.40120.70116.40117.00117.00-0.26%51
Jan 19, 2026118.45119.10116.50117.30117.30-2.57%99
Jan 16, 2026122.85123.00119.70120.40120.40-3.91%235
Jan 15, 2026127.55128.10120.70125.30125.30-2.11%218
Jan 14, 2026126.75128.00124.80128.00128.000.87%56
Jan 13, 2026129.70130.30126.90126.90126.90-2.83%73
Jan 12, 2026126.45131.00125.00130.60130.604.65%214