Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 114.20
-1.10 (-0.95%)
At close: Dec 18, 2025
LON:0RCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 115.35 | 115.80 | 114.00 | 114.30 | 114.30 | 0.09% | 124 |
| Dec 18, 2025 | 115.25 | 115.90 | 113.10 | 114.20 | 114.20 | -0.95% | 69 |
| Dec 17, 2025 | 119.85 | 120.20 | 115.20 | 115.30 | 115.30 | -3.35% | 116 |
| Dec 16, 2025 | 122.55 | 123.00 | 119.10 | 119.30 | 119.30 | -2.37% | 251 |
| Dec 15, 2025 | 124.20 | 124.50 | 121.70 | 122.20 | 122.20 | -0.08% | 221 |
| Dec 12, 2025 | 125.30 | 125.70 | 122.30 | 122.30 | 122.30 | -2.63% | 216 |
| Dec 11, 2025 | 122.45 | 126.60 | 122.10 | 125.60 | 125.60 | 2.78% | 481 |
| Dec 10, 2025 | 120.70 | 123.60 | 120.00 | 122.20 | 122.20 | 0.91% | 11,321 |
| Dec 9, 2025 | 119.85 | 121.50 | 118.70 | 121.10 | 121.10 | 1.25% | 1,362 |
| Dec 8, 2025 | 118.25 | 120.30 | 117.50 | 119.60 | 119.60 | 0.59% | 172 |
| Dec 5, 2025 | 118.35 | 119.40 | 116.90 | 118.90 | 118.90 | 0.76% | 124 |
| Dec 4, 2025 | 115.45 | 119.20 | 112.00 | 118.00 | 118.00 | 2.25% | 76 |
| Dec 3, 2025 | 116.60 | 118.70 | 115.10 | 115.40 | 115.40 | -1.54% | 61 |
| Dec 2, 2025 | 116.20 | 117.40 | 114.20 | 117.20 | 117.20 | - | 455 |
| Dec 1, 2025 | 114.65 | 117.20 | 114.20 | 117.20 | 117.20 | 1.56% | 107 |
| Nov 28, 2025 | 114.25 | 115.90 | 112.90 | 115.40 | 115.40 | 1.41% | 98 |
| Nov 27, 2025 | 112.40 | 114.70 | 111.80 | 113.80 | 113.80 | 0.35% | 81 |
| Nov 26, 2025 | 111.65 | 113.50 | 111.40 | 113.40 | 113.40 | 0.89% | 112 |
| Nov 25, 2025 | 111.15 | 112.40 | 109.70 | 112.40 | 112.40 | 0.63% | 71 |
| Nov 24, 2025 | 112.50 | 113.00 | 110.10 | 111.70 | 111.70 | 0.45% | 45 |
| Nov 21, 2025 | 110.35 | 111.70 | 110.10 | 111.20 | 111.20 | 0.63% | 184 |
| Nov 20, 2025 | 111.65 | 113.40 | 110.50 | 110.50 | 110.50 | -1.07% | 32 |
| Nov 19, 2025 | 111.45 | 112.50 | 110.50 | 111.70 | 111.70 | 1.55% | 39 |
| Nov 18, 2025 | 111.55 | 112.10 | 108.80 | 110.00 | 110.00 | -1.43% | 257 |
| Nov 17, 2025 | 114.65 | 114.70 | 110.70 | 111.60 | 111.60 | -3.38% | 142 |
| Nov 14, 2025 | 113.80 | 115.70 | 112.30 | 115.50 | 115.50 | 1.58% | 581 |
| Nov 13, 2025 | 111.75 | 117.30 | 109.20 | 113.70 | 113.70 | -3.23% | 348 |
| Nov 12, 2025 | 116.20 | 117.60 | 115.80 | 117.50 | 117.50 | 1.21% | 65 |
| Nov 11, 2025 | 117.30 | 119.00 | 115.10 | 116.10 | 116.10 | -1.94% | 51 |
| Nov 10, 2025 | 120.10 | 120.20 | 116.70 | 118.40 | 118.40 | 0.51% | 61 |
| Nov 7, 2025 | 118.05 | 118.30 | 117.10 | 117.80 | 117.80 | 0.08% | 44 |
| Nov 6, 2025 | 118.25 | 119.50 | 115.90 | 117.70 | 117.70 | -0.68% | 217 |
| Nov 5, 2025 | 117.70 | 119.60 | 117.50 | 118.50 | 118.50 | 0.94% | 10,546 |
| Nov 4, 2025 | 120.40 | 120.50 | 116.60 | 117.40 | 117.40 | -3.22% | 185 |
| Nov 3, 2025 | 124.60 | 125.60 | 120.80 | 121.30 | 121.30 | -2.65% | 106 |
| Oct 31, 2025 | 123.35 | 125.00 | 122.30 | 124.60 | 124.60 | 1.30% | 56 |
| Oct 30, 2025 | 124.10 | 124.30 | 121.00 | 123.00 | 123.00 | -1.58% | 120 |
| Oct 29, 2025 | 123.55 | 125.60 | 123.10 | 124.97 | 124.97 | 1.28% | 49,775 |
| Oct 28, 2025 | 120.30 | 123.40 | 119.70 | 123.39 | 123.39 | 1.89% | 7,629 |
| Oct 27, 2025 | 119.45 | 122.00 | 118.60 | 121.10 | 121.10 | 1.94% | 415 |
| Oct 24, 2025 | 117.70 | 119.20 | 117.40 | 118.80 | 118.80 | 0.51% | 22 |
| Oct 23, 2025 | 115.75 | 119.00 | 115.20 | 118.20 | 118.20 | 0.94% | 190 |
| Oct 22, 2025 | 118.85 | 118.90 | 116.60 | 117.10 | 117.10 | -1.18% | 99 |
| Oct 21, 2025 | 118.85 | 119.00 | 116.60 | 118.50 | 118.50 | -1.00% | 85 |
| Oct 20, 2025 | 120.80 | 121.30 | 118.80 | 119.70 | 119.70 | -0.33% | 335 |
| Oct 17, 2025 | 117.30 | 121.00 | 117.10 | 120.10 | 120.10 | 1.01% | 361 |
| Oct 16, 2025 | 119.35 | 120.30 | 117.70 | 118.90 | 118.90 | - | 96 |
| Oct 15, 2025 | 117.30 | 119.60 | 117.20 | 118.90 | 118.90 | 0.76% | 61 |
| Oct 14, 2025 | 114.75 | 118.70 | 114.50 | 118.00 | 118.00 | 2.97% | 737 |
| Oct 13, 2025 | 113.70 | 115.00 | 112.60 | 114.60 | 114.60 | 0.88% | 134 |