Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 119.30
+0.60 (0.51%)
At close: Sep 12, 2025
LON:0RCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 118.70 | 120.50 | 118.70 | 119.85 | 119.85 | 0.46% | 262 |
| Sep 12, 2025 | 119.15 | 120.30 | 118.70 | 119.30 | 119.30 | 0.51% | 167 |
| Sep 11, 2025 | 117.30 | 119.00 | 116.00 | 118.70 | 118.70 | 1.28% | 403 |
| Sep 10, 2025 | 120.60 | 120.90 | 117.00 | 117.20 | 117.20 | -1.92% | 94 |
| Sep 9, 2025 | 118.85 | 121.80 | 118.30 | 119.50 | 119.50 | - | 354 |
| Sep 8, 2025 | 120.60 | 120.90 | 118.00 | 119.50 | 119.50 | 0.59% | 339 |
| Sep 5, 2025 | 120.70 | 121.20 | 118.40 | 118.80 | 118.80 | -0.42% | 69 |
| Sep 4, 2025 | 118.55 | 120.20 | 117.80 | 119.30 | 119.30 | 1.36% | 9,421 |
| Sep 3, 2025 | 120.10 | 121.00 | 117.20 | 117.70 | 117.70 | -1.51% | 258 |
| Sep 2, 2025 | 120.90 | 121.40 | 119.40 | 119.50 | 119.50 | -0.25% | 321 |
| Sep 1, 2025 | 119.55 | 120.50 | 119.00 | 119.80 | 119.80 | 0.67% | 182 |
| Aug 29, 2025 | 120.20 | 121.70 | 119.00 | 119.00 | 119.00 | -0.83% | 635 |
| Aug 28, 2025 | 119.35 | 122.00 | 119.10 | 120.00 | 120.00 | -0.25% | 50 |
| Aug 27, 2025 | 121.60 | 122.10 | 120.30 | 120.30 | 120.30 | -0.08% | 62 |
| Aug 26, 2025 | 121.10 | 121.50 | 119.50 | 120.40 | 120.40 | -0.74% | 333 |
| Aug 25, 2025 | 121.80 | 122.50 | 119.70 | 121.30 | 121.30 | - | 74 |
| Aug 22, 2025 | 121.00 | 122.00 | 120.70 | 121.30 | 121.30 | 0.41% | 159 |
| Aug 21, 2025 | 121.20 | 121.50 | 119.60 | 120.80 | 120.80 | 0.42% | 119 |
| Aug 20, 2025 | 119.35 | 122.90 | 119.00 | 120.30 | 120.30 | -0.08% | 76 |
| Aug 19, 2025 | 119.55 | 121.90 | 119.30 | 120.40 | 120.40 | 0.33% | 254 |
| Aug 18, 2025 | 120.50 | 121.40 | 119.50 | 120.00 | 120.00 | 0.33% | 457 |
| Aug 15, 2025 | 123.05 | 123.40 | 119.60 | 119.60 | 119.60 | -2.05% | 2,773 |
| Aug 14, 2025 | 127.25 | 127.60 | 118.00 | 122.10 | 122.10 | -8.33% | 1,973 |
| Aug 13, 2025 | 131.65 | 135.40 | 130.60 | 133.20 | 133.20 | 1.68% | 115 |
| Aug 12, 2025 | 127.55 | 133.00 | 127.20 | 131.00 | 131.00 | 2.83% | 232 |
| Aug 11, 2025 | 129.40 | 129.80 | 126.80 | 127.40 | 127.40 | -2.38% | 337 |
| Aug 8, 2025 | 131.05 | 132.50 | 130.00 | 130.50 | 130.50 | 0.23% | 61 |
| Aug 7, 2025 | 130.15 | 134.00 | 129.10 | 130.20 | 130.20 | 1.17% | 230 |
| Aug 6, 2025 | 128.50 | 130.40 | 127.90 | 128.70 | 128.70 | 0.16% | 231 |
| Aug 5, 2025 | 124.50 | 128.50 | 124.20 | 128.50 | 128.50 | 4.13% | 387 |
| Aug 4, 2025 | 125.00 | 125.80 | 123.30 | 123.40 | 123.40 | -0.80% | 177 |
| Aug 1, 2025 | 126.35 | 127.60 | 124.30 | 124.40 | 124.40 | -2.81% | 184 |
| Jul 31, 2025 | 130.35 | 132.10 | 126.80 | 128.00 | 128.00 | -2.59% | 313 |
| Jul 30, 2025 | 131.45 | 132.10 | 129.40 | 131.40 | 131.40 | -2.15% | 177 |
| Jul 29, 2025 | 133.90 | 134.90 | 132.40 | 134.28 | 134.28 | 1.81% | 13,304 |
| Jul 28, 2025 | 134.85 | 135.70 | 131.30 | 131.90 | 131.90 | -1.20% | 301 |
| Jul 25, 2025 | 133.20 | 133.50 | 131.00 | 133.50 | 133.50 | 0.53% | 548 |
| Jul 24, 2025 | 132.00 | 134.00 | 131.60 | 132.80 | 132.80 | 1.22% | 75 |
| Jul 23, 2025 | 130.05 | 133.40 | 129.70 | 131.20 | 131.20 | 1.47% | 433 |
| Jul 22, 2025 | 126.55 | 129.60 | 125.60 | 129.30 | 129.30 | 1.89% | 376 |
| Jul 21, 2025 | 127.05 | 128.40 | 126.40 | 126.90 | 126.90 | -0.86% | 252 |
| Jul 18, 2025 | 130.65 | 131.10 | 126.90 | 128.00 | 128.00 | -0.23% | 36 |
| Jul 17, 2025 | 129.40 | 130.80 | 127.80 | 128.30 | 128.30 | -0.62% | 268 |
| Jul 16, 2025 | 129.40 | 130.20 | 127.40 | 129.10 | 129.10 | 0.94% | 305 |
| Jul 15, 2025 | 128.40 | 130.00 | 127.50 | 127.90 | 127.90 | 0.63% | 398 |
| Jul 14, 2025 | 126.75 | 127.60 | 126.10 | 127.10 | 127.10 | 0.08% | 289 |
| Jul 11, 2025 | 128.60 | 130.70 | 127.00 | 127.00 | 127.00 | -1.32% | 433 |
| Jul 10, 2025 | 129.10 | 129.50 | 127.00 | 128.70 | 128.70 | - | 239 |
| Jul 9, 2025 | 129.20 | 129.40 | 126.90 | 128.70 | 128.70 | 0.47% | 984 |
| Jul 8, 2025 | 128.60 | 129.00 | 126.80 | 128.10 | 128.10 | 0.31% | 60 |