Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 118.95
+1.65 (1.41%)
At close: May 13, 2026
LON:0RCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 115.15 | 118.00 | 114.80 | 117.30 | 117.30 | -0.09% | 1,448 |
| May 11, 2026 | 117.80 | 118.20 | 115.50 | 117.40 | 117.40 | 1.21% | 388 |
| May 8, 2026 | 118.65 | 119.40 | 115.30 | 116.00 | 116.00 | -0.34% | 1,229 |
| May 7, 2026 | 120.00 | 121.40 | 115.80 | 116.40 | 116.40 | -2.43% | 939 |
| May 6, 2026 | 119.75 | 122.00 | 118.10 | 119.30 | 119.30 | -0.17% | 1,115 |
| May 5, 2026 | 115.05 | 120.00 | 113.60 | 119.50 | 119.50 | 2.84% | 357 |
| May 4, 2026 | 113.80 | 116.60 | 111.00 | 116.20 | 116.20 | 5.02% | 1,328 |
| Apr 30, 2026 | 110.05 | 111.10 | 109.00 | 110.65 | 110.65 | 1.14% | 214 |
| Apr 29, 2026 | 112.90 | 113.40 | 109.20 | 109.40 | 109.40 | -1.71% | 617 |
| Apr 28, 2026 | 112.00 | 113.20 | 111.00 | 111.30 | 111.30 | 0.72% | 2,110 |
| Apr 27, 2026 | 113.80 | 114.20 | 110.00 | 110.50 | 110.50 | -1.16% | 1,017 |
| Apr 24, 2026 | 116.30 | 116.80 | 111.50 | 111.80 | 111.80 | -3.62% | 2,610 |
| Apr 23, 2026 | 117.40 | 119.30 | 114.70 | 116.00 | 116.00 | -0.94% | 104 |
| Apr 22, 2026 | 118.05 | 118.90 | 115.80 | 117.10 | 117.10 | -0.76% | 1,030 |
| Apr 21, 2026 | 119.75 | 120.80 | 118.00 | 118.00 | 118.00 | -1.34% | 478 |
| Apr 20, 2026 | 118.25 | 120.50 | 117.90 | 119.60 | 119.60 | -0.33% | 578 |
| Apr 17, 2026 | 118.45 | 120.20 | 117.10 | 120.00 | 120.00 | 1.44% | 809 |
| Apr 16, 2026 | 117.40 | 118.70 | 115.90 | 118.30 | 118.30 | 0.25% | 151 |
| Apr 15, 2026 | 113.90 | 118.30 | 113.60 | 118.00 | 118.00 | 1.55% | 485 |
| Apr 14, 2026 | 118.05 | 119.10 | 114.90 | 116.20 | 116.20 | 0.09% | 678 |
| Apr 13, 2026 | 116.60 | 117.70 | 115.50 | 116.10 | 116.10 | -0.94% | 604 |
| Apr 10, 2026 | 121.20 | 121.60 | 116.40 | 117.20 | 117.20 | -2.41% | 246 |
| Apr 9, 2026 | 122.45 | 122.80 | 119.60 | 120.10 | 120.10 | -1.72% | 386 |
| Apr 8, 2026 | 123.65 | 124.40 | 114.30 | 122.20 | 122.20 | 7.01% | 404 |
| Apr 7, 2026 | 114.05 | 117.80 | 112.50 | 114.20 | 114.20 | -1.64% | 1,116 |
| Apr 2, 2026 | 118.35 | 118.50 | 114.20 | 116.10 | 116.10 | -3.56% | 252 |
| Apr 1, 2026 | 124.20 | 124.60 | 118.20 | 120.38 | 120.38 | -0.10% | 533 |
| Mar 31, 2026 | 116.90 | 121.20 | 115.80 | 120.50 | 120.50 | 3.17% | 1,096 |
| Mar 30, 2026 | 114.65 | 117.50 | 112.70 | 116.80 | 116.80 | 1.74% | 304 |
| Mar 27, 2026 | 130.05 | 130.10 | 114.00 | 114.80 | 114.80 | -14.26% | 518 |
| Mar 26, 2026 | 136.40 | 142.30 | 129.00 | 133.90 | 133.90 | -2.90% | 607 |
| Mar 25, 2026 | 143.85 | 144.80 | 137.40 | 137.90 | 137.90 | -3.23% | 152 |
| Mar 24, 2026 | 140.50 | 142.50 | 138.90 | 142.50 | 142.50 | 0.56% | 87 |
| Mar 23, 2026 | 141.50 | 143.90 | 136.60 | 141.70 | 141.70 | -3.74% | 1,477 |
| Mar 20, 2026 | 154.35 | 154.70 | 145.70 | 147.20 | 147.20 | -6.72% | 964 |
| Mar 19, 2026 | 156.80 | 158.70 | 155.50 | 157.80 | 157.80 | -0.32% | 1,224 |
| Mar 18, 2026 | 150.75 | 159.20 | 150.10 | 158.30 | 158.30 | 2.59% | 672 |
| Mar 17, 2026 | 146.45 | 154.70 | 145.70 | 154.30 | 154.30 | 4.82% | 1,004 |
| Mar 16, 2026 | 144.00 | 147.40 | 142.70 | 147.20 | 147.20 | 3.30% | 777 |
| Mar 13, 2026 | 136.70 | 147.50 | 135.50 | 142.50 | 142.50 | 7.63% | 1,276 |
| Mar 12, 2026 | 134.55 | 136.00 | 132.40 | 132.40 | 132.40 | -1.85% | 214 |
| Mar 11, 2026 | 133.30 | 136.70 | 132.00 | 134.90 | 134.90 | 1.43% | 3,121 |
| Mar 10, 2026 | 136.70 | 137.00 | 129.40 | 133.00 | 133.00 | -4.45% | 1,595 |
| Mar 9, 2026 | 140.80 | 142.70 | 136.00 | 139.20 | 139.20 | -1.49% | 323 |
| Mar 6, 2026 | 140.00 | 141.70 | 136.70 | 141.30 | 141.30 | 0.64% | 423 |
| Mar 5, 2026 | 142.45 | 142.90 | 137.60 | 140.40 | 140.40 | -1.34% | 432 |
| Mar 4, 2026 | 142.45 | 144.70 | 138.30 | 142.30 | 142.30 | -1.25% | 950 |
| Mar 3, 2026 | 137.50 | 144.60 | 136.80 | 144.10 | 144.10 | 3.45% | 1,491 |
| Mar 2, 2026 | 132.50 | 140.20 | 132.00 | 139.30 | 139.30 | 6.50% | 3,618 |
| Feb 27, 2026 | 125.20 | 132.50 | 125.00 | 130.80 | 130.80 | 2.75% | 366 |