Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 112.20
-3.10 (-2.69%)
At close: Jun 2, 2026
LON:0RCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 113.90 | 118.20 | 111.70 | 112.20 | 112.20 | -2.69% | 1,323 |
| Jun 1, 2026 | 107.65 | 115.80 | 110.80 | 115.30 | 115.30 | 4.53% | 2,566 |
| May 29, 2026 | 111.45 | 113.30 | 109.70 | 110.30 | 110.30 | -0.18% | 3,381 |
| May 28, 2026 | 110.35 | 114.00 | 109.70 | 110.50 | 110.50 | -0.45% | 2,520 |
| May 27, 2026 | 112.50 | 114.30 | 110.60 | 111.00 | 111.00 | -1.33% | 3,270 |
| May 26, 2026 | 114.35 | 114.70 | 112.00 | 112.50 | 112.50 | -2.00% | 2,138 |
| May 25, 2026 | 114.30 | 114.80 | 113.10 | 114.80 | 114.80 | 1.59% | 2,808 |
| May 22, 2026 | 117.30 | 119.00 | 111.60 | 113.00 | 113.00 | -2.08% | 2,383 |
| May 21, 2026 | 116.40 | 117.10 | 114.40 | 115.40 | 115.40 | 0.52% | 1,615 |
| May 20, 2026 | 115.75 | 118.30 | 115.50 | 117.80 | 114.80 | 0.86% | 1,087 |
| May 19, 2026 | 118.45 | 120.40 | 116.20 | 116.80 | 113.83 | -0.76% | 3,226 |
| May 18, 2026 | 116.30 | 118.20 | 115.50 | 117.70 | 114.70 | 0.94% | 1,036 |
| May 15, 2026 | 116.20 | 117.70 | 114.90 | 116.60 | 113.63 | 1.22% | 1,759 |
| May 14, 2026 | 117.00 | 118.20 | 114.80 | 115.20 | 112.27 | -3.60% | 1,927 |
| May 13, 2026 | 115.75 | 122.20 | 113.80 | 119.50 | 116.46 | 1.88% | 3,048 |
| May 12, 2026 | 115.15 | 118.00 | 114.80 | 117.30 | 114.31 | -0.09% | 1,448 |
| May 11, 2026 | 117.80 | 118.20 | 115.50 | 117.40 | 114.41 | 1.21% | 388 |
| May 8, 2026 | 118.65 | 119.40 | 115.30 | 116.00 | 113.05 | -0.34% | 1,229 |
| May 7, 2026 | 120.00 | 121.40 | 115.80 | 116.40 | 113.44 | -2.43% | 939 |
| May 6, 2026 | 119.75 | 122.00 | 118.10 | 119.30 | 116.26 | -0.17% | 1,115 |
| May 5, 2026 | 115.05 | 120.00 | 113.60 | 119.50 | 116.46 | 2.84% | 357 |
| May 4, 2026 | 113.80 | 116.60 | 111.00 | 116.20 | 113.24 | 5.02% | 1,328 |
| Apr 30, 2026 | 110.05 | 111.10 | 109.00 | 110.65 | 107.83 | 1.14% | 214 |
| Apr 29, 2026 | 112.90 | 113.40 | 109.20 | 109.40 | 106.61 | -1.71% | 617 |
| Apr 28, 2026 | 112.00 | 113.20 | 111.00 | 111.30 | 108.47 | 0.72% | 2,110 |
| Apr 27, 2026 | 113.80 | 114.20 | 110.00 | 110.50 | 107.69 | -1.16% | 1,017 |
| Apr 24, 2026 | 116.30 | 116.80 | 111.50 | 111.80 | 108.95 | -3.62% | 2,610 |
| Apr 23, 2026 | 117.40 | 119.30 | 114.70 | 116.00 | 113.05 | -0.94% | 104 |
| Apr 22, 2026 | 118.05 | 118.90 | 115.80 | 117.10 | 114.12 | -0.76% | 1,030 |
| Apr 21, 2026 | 119.75 | 120.80 | 118.00 | 118.00 | 114.99 | -1.34% | 478 |
| Apr 20, 2026 | 118.25 | 120.50 | 117.90 | 119.60 | 116.55 | -0.33% | 578 |
| Apr 17, 2026 | 118.45 | 120.20 | 117.10 | 120.00 | 116.94 | 1.44% | 809 |
| Apr 16, 2026 | 117.40 | 118.70 | 115.90 | 118.30 | 115.29 | 0.25% | 151 |
| Apr 15, 2026 | 113.90 | 118.30 | 113.60 | 118.00 | 114.99 | 1.55% | 485 |
| Apr 14, 2026 | 118.05 | 119.10 | 114.90 | 116.20 | 113.24 | 0.09% | 678 |
| Apr 13, 2026 | 116.60 | 117.70 | 115.50 | 116.10 | 113.14 | -0.94% | 604 |
| Apr 10, 2026 | 121.20 | 121.60 | 116.40 | 117.20 | 114.22 | -2.41% | 246 |
| Apr 9, 2026 | 122.45 | 122.80 | 119.60 | 120.10 | 117.04 | -1.72% | 386 |
| Apr 8, 2026 | 123.65 | 124.40 | 114.30 | 122.20 | 119.09 | 7.01% | 404 |
| Apr 7, 2026 | 114.05 | 117.80 | 112.50 | 114.20 | 111.29 | -1.64% | 1,116 |
| Apr 2, 2026 | 118.35 | 118.50 | 114.20 | 116.10 | 113.14 | -3.56% | 252 |
| Apr 1, 2026 | 124.20 | 124.60 | 118.20 | 120.38 | 117.32 | -0.10% | 533 |
| Mar 31, 2026 | 116.90 | 121.20 | 115.80 | 120.50 | 117.43 | 3.17% | 1,096 |
| Mar 30, 2026 | 114.65 | 117.50 | 112.70 | 116.80 | 113.83 | 1.74% | 304 |
| Mar 27, 2026 | 130.05 | 130.10 | 114.00 | 114.80 | 111.88 | -14.26% | 518 |
| Mar 26, 2026 | 136.40 | 142.30 | 129.00 | 133.90 | 130.49 | -2.90% | 607 |
| Mar 25, 2026 | 143.85 | 144.80 | 137.40 | 137.90 | 134.39 | -3.23% | 152 |
| Mar 24, 2026 | 140.50 | 142.50 | 138.90 | 142.50 | 138.87 | 0.56% | 87 |
| Mar 23, 2026 | 141.50 | 143.90 | 136.60 | 141.70 | 138.09 | -3.74% | 1,477 |
| Mar 20, 2026 | 154.35 | 154.70 | 145.70 | 147.20 | 143.45 | -6.72% | 964 |