Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 122.95
-4.45 (-3.49%)
At close: Nov 10, 2026
LON:0RCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 127.70 | 130.80 | 123.10 | 122.95 | 122.95 | -3.49% | 135 |
| Nov 9, 2026 | 128.80 | 132.80 | 126.30 | 127.40 | 127.40 | -1.32% | 88 |
| Nov 6, 2026 | 125.80 | 129.80 | 127.50 | 129.10 | 129.10 | -1.00% | 162 |
| Nov 5, 2026 | 135.05 | 132.60 | 125.90 | 130.40 | 130.40 | -2.18% | 338 |
| Nov 4, 2026 | 132.60 | 134.80 | 132.20 | 133.30 | 133.30 | 0.53% | 25 |
| Nov 3, 2026 | 132.60 | 135.00 | 132.00 | 132.60 | 132.60 | -0.53% | 5 |
| Nov 2, 2026 | 134.15 | 138.50 | 132.00 | 133.30 | 133.30 | -0.52% | 40 |
| Oct 30, 2026 | 139.65 | 135.40 | 133.30 | 134.00 | 134.00 | -1.11% | 14 |
| Oct 29, 2026 | 132.00 | 136.00 | 132.80 | 135.50 | 135.50 | 1.80% | 152 |
| Oct 28, 2026 | 130.35 | 135.00 | 130.00 | 133.10 | 133.10 | -0.45% | 123 |
| Oct 27, 2026 | 130.45 | 134.10 | 130.30 | 133.70 | 133.70 | 1.36% | 319 |
| Oct 26, 2026 | 130.15 | 132.20 | 125.90 | 131.90 | 131.90 | 3.86% | 164 |
| Oct 23, 2026 | 128.40 | 131.30 | 125.50 | 127.00 | 127.00 | -3.35% | 322 |
| Oct 22, 2026 | 134.25 | 134.40 | 131.00 | 131.40 | 131.40 | -1.28% | 17 |
| Oct 21, 2026 | 132.30 | 134.80 | 132.10 | 133.10 | 133.10 | -0.45% | 206 |
| Oct 20, 2026 | 133.40 | 135.40 | 131.90 | 133.70 | 133.70 | -1.18% | 79 |
| Oct 19, 2026 | 139.55 | 136.50 | 133.90 | 135.30 | 135.30 | -0.44% | 36 |
| Oct 16, 2026 | 137.10 | 136.60 | 132.30 | 135.90 | 135.90 | 0.44% | 2,476 |
| Oct 15, 2026 | 138.15 | 135.40 | 133.80 | 135.30 | 135.30 | -0.59% | 32 |
| Oct 14, 2026 | 141.40 | 139.60 | 135.00 | 136.10 | 136.10 | - | 109 |
| Oct 13, 2026 | 138.35 | 136.50 | 134.82 | 136.10 | 136.10 | -0.44% | 62 |
| Oct 12, 2026 | 141.30 | 138.80 | 136.70 | 136.70 | 136.70 | 0.29% | 197 |
| Oct 9, 2026 | 138.75 | 137.20 | 132.90 | 136.30 | 136.30 | 1.49% | 60 |
| Oct 8, 2026 | 135.85 | 138.00 | 133.20 | 134.30 | 134.30 | -1.03% | 437 |
| Oct 7, 2026 | 136.90 | 137.60 | 134.40 | 135.70 | 135.70 | -1.67% | 670 |
| Oct 6, 2026 | 142.25 | 139.80 | 136.70 | 138.00 | 138.00 | -0.86% | 11 |
| Oct 5, 2026 | 142.65 | 142.70 | 138.20 | 139.20 | 139.20 | -1.00% | 150 |
| Oct 2, 2026 | 135.05 | 142.80 | 138.20 | 140.60 | 140.60 | 1.44% | 112 |
| Oct 1, 2026 | 134.35 | 140.60 | 135.40 | 138.60 | 138.60 | -1.49% | 62 |
| Sep 30, 2026 | 141.60 | 147.20 | 139.90 | 140.70 | 140.70 | -1.54% | 587 |
| Sep 29, 2026 | 139.25 | 142.90 | 132.00 | 142.90 | 142.90 | 8.34% | 147 |
| Sep 28, 2026 | 135.45 | 136.70 | 131.90 | 131.90 | 131.90 | -2.58% | 224 |
| Sep 25, 2026 | 138.55 | 138.00 | 135.20 | 135.40 | 135.40 | -1.53% | 45 |
| Sep 24, 2026 | 136.80 | 138.40 | 134.40 | 137.50 | 137.50 | 1.48% | 96 |
| Sep 23, 2026 | 137.30 | 137.50 | 132.90 | 135.50 | 135.50 | -0.29% | 176 |
| Sep 22, 2026 | 141.50 | 137.30 | 134.90 | 135.90 | 135.90 | -0.95% | 20 |
| Sep 21, 2026 | 132.80 | 137.70 | 130.00 | 137.20 | 137.20 | 6.03% | 1,086 |
| Sep 18, 2026 | 136.20 | 135.30 | 129.40 | 129.40 | 129.40 | -3.86% | 28 |
| Sep 17, 2026 | 136.10 | 135.80 | 134.00 | 134.60 | 134.60 | -0.59% | 30 |
| Sep 16, 2026 | 142.75 | 138.40 | 133.50 | 135.40 | 135.40 | -1.74% | 30 |
| Sep 15, 2026 | 139.55 | 138.10 | 135.90 | 137.80 | 137.80 | 1.55% | 72 |
| Sep 14, 2026 | 135.85 | 138.70 | 135.70 | 135.70 | 135.70 | -0.15% | 219 |
| Sep 11, 2026 | 141.50 | 137.50 | 133.80 | 135.90 | 135.90 | -0.59% | 36 |
| Sep 10, 2026 | 138.95 | 138.00 | 133.00 | 136.70 | 136.70 | 2.55% | 214 |
| Sep 9, 2026 | 138.65 | 138.50 | 132.30 | 133.30 | 133.30 | -0.45% | 639 |
| Sep 8, 2026 | 134.55 | 138.40 | 133.80 | 133.90 | 133.90 | -1.25% | 38 |
| Sep 7, 2026 | 142.35 | 138.80 | 135.20 | 135.60 | 135.60 | -2.87% | 327 |
| Sep 4, 2026 | 140.50 | 140.30 | 135.30 | 139.60 | 139.60 | 3.10% | 180 |
| Sep 3, 2026 | 134.75 | 135.40 | 130.40 | 135.40 | 135.40 | 3.99% | 219 |
| Sep 2, 2026 | 133.10 | 130.90 | 128.60 | 130.20 | 130.20 | 0.93% | 283 |