Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 117.40
-3.90 (-3.22%)
At close: Nov 4, 2025
LON:0RCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 113.90 | 115.80 | 113.40 | 113.60 | 113.60 | -0.61% | 319 |
| Oct 9, 2025 | 115.75 | 116.40 | 113.80 | 114.30 | 114.30 | -1.21% | 273 |
| Oct 8, 2025 | 117.00 | 117.30 | 115.70 | 115.70 | 115.70 | -1.03% | 31 |
| Oct 7, 2025 | 116.20 | 116.90 | 114.70 | 116.90 | 116.90 | 0.95% | 597 |
| Oct 6, 2025 | 118.45 | 118.60 | 115.20 | 115.80 | 115.80 | -2.85% | 142 |
| Oct 3, 2025 | 116.50 | 119.30 | 116.00 | 119.20 | 119.20 | 2.49% | 541 |
| Oct 2, 2025 | 115.35 | 117.50 | 115.00 | 116.30 | 116.30 | 0.61% | 1,012 |
| Oct 1, 2025 | 114.05 | 115.60 | 112.40 | 115.60 | 115.60 | 3.40% | 314 |
| Sep 30, 2025 | 113.50 | 114.20 | 111.10 | 111.80 | 111.80 | -1.50% | 767 |
| Sep 29, 2025 | 114.55 | 115.30 | 113.00 | 113.50 | 113.50 | -1.48% | 416 |
| Sep 26, 2025 | 115.25 | 115.50 | 114.10 | 115.20 | 115.20 | 0.17% | 382 |
| Sep 25, 2025 | 117.10 | 118.00 | 114.70 | 115.00 | 115.00 | -2.13% | 386 |
| Sep 24, 2025 | 116.70 | 117.90 | 115.60 | 117.50 | 117.50 | 0.60% | 73 |
| Sep 23, 2025 | 115.65 | 117.50 | 114.60 | 116.80 | 116.80 | 0.52% | 229 |
| Sep 22, 2025 | 117.00 | 117.60 | 114.90 | 116.20 | 116.20 | -1.19% | 554 |
| Sep 19, 2025 | 122.65 | 123.00 | 117.20 | 117.60 | 117.60 | -4.23% | 792 |
| Sep 18, 2025 | 122.65 | 123.10 | 121.20 | 122.80 | 122.80 | - | 117 |
| Sep 17, 2025 | 123.35 | 124.80 | 122.10 | 122.80 | 122.80 | - | 225 |
| Sep 16, 2025 | 119.75 | 123.80 | 119.60 | 122.80 | 122.80 | 2.16% | 620 |
| Sep 15, 2025 | 118.85 | 120.50 | 118.70 | 120.20 | 120.20 | 0.75% | 275 |
| 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 |