Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 135.40
-2.10 (-1.53%)
At close: Sep 25, 2026
LON:0RCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 137.00 | 138.00 | 135.20 | 135.55 | 135.55 | -1.42% | 43 |
| 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 |
| Sep 1, 2026 | 126.75 | 132.20 | 128.40 | 129.00 | 129.00 | -0.92% | 83 |
| Aug 31, 2026 | 132.70 | 133.70 | 130.00 | 130.20 | 130.20 | -2.18% | 70 |
| Aug 28, 2026 | 137.80 | 135.30 | 132.40 | 133.10 | 133.10 | -0.22% | 64 |
| Aug 27, 2026 | 130.15 | 136.30 | 131.60 | 133.40 | 133.40 | -0.60% | 55 |
| Aug 26, 2026 | 141.20 | 137.90 | 133.50 | 134.20 | 134.20 | -2.33% | 193 |
| Aug 25, 2026 | 142.05 | 137.70 | 136.10 | 137.40 | 137.40 | -0.43% | 734 |
| Aug 24, 2026 | 140.20 | 141.40 | 134.20 | 138.00 | 138.00 | 0.73% | 146 |
| Aug 21, 2026 | 135.55 | 137.40 | 133.80 | 137.00 | 137.00 | 2.39% | 28 |
| Aug 20, 2026 | 139.45 | 134.60 | 132.10 | 133.80 | 133.80 | -1.04% | 142 |
| Aug 19, 2026 | 133.10 | 135.80 | 132.20 | 135.20 | 135.20 | 2.04% | 74 |
| Aug 18, 2026 | 135.45 | 132.90 | 129.10 | 132.50 | 132.50 | -1.85% | 119 |
| Aug 17, 2026 | 137.10 | 139.10 | 132.60 | 135.00 | 135.00 | 1.58% | 456 |
| Aug 14, 2026 | 132.20 | 132.90 | 125.80 | 132.90 | 132.90 | 4.07% | 422 |
| Aug 13, 2026 | 127.15 | 128.40 | 121.70 | 127.70 | 127.70 | 4.07% | 414 |
| Aug 12, 2026 | 117.30 | 123.20 | 121.80 | 122.70 | 122.70 | 0.66% | 28 |
| Aug 11, 2026 | 125.50 | 125.00 | 121.70 | 121.90 | 121.90 | -1.46% | 42 |
| Aug 10, 2026 | 129.40 | 127.00 | 122.00 | 123.70 | 123.70 | -0.56% | 44 |
| Aug 7, 2026 | 127.45 | 128.30 | 123.30 | 124.40 | 124.40 | 0.65% | 18 |
| Aug 6, 2026 | 121.40 | 123.60 | 120.40 | 123.60 | 123.60 | 1.39% | 68 |
| Aug 5, 2026 | 126.05 | 126.20 | 120.20 | 121.90 | 121.90 | -1.85% | 97 |
| Aug 4, 2026 | 130.25 | 127.00 | 123.00 | 124.20 | 124.20 | -2.59% | 68 |
| Aug 3, 2026 | 129.70 | 129.90 | 126.20 | 127.50 | 127.50 | 0.47% | 72 |
| Jul 31, 2026 | 124.20 | 127.80 | 125.00 | 126.90 | 126.90 | 0.63% | 45 |
| Jul 30, 2026 | 124.40 | 128.00 | 124.00 | 126.10 | 126.10 | 1.29% | 89 |
| Jul 29, 2026 | 125.60 | 128.30 | 124.30 | 124.50 | 124.50 | -2.05% | 89 |
| Jul 28, 2026 | 127.25 | 128.00 | 125.60 | 127.10 | 127.10 | 0.32% | 32 |
| Jul 27, 2026 | 129.90 | 129.70 | 125.90 | 126.70 | 126.70 | -2.46% | 312 |
| Jul 24, 2026 | 126.65 | 130.40 | 126.60 | 129.90 | 129.90 | 1.41% | 85 |
| Jul 23, 2026 | 131.45 | 129.40 | 127.10 | 128.10 | 128.10 | 0.63% | 97 |
| Jul 22, 2026 | 126.15 | 129.90 | 124.80 | 127.30 | 127.30 | 1.43% | 155 |
| Jul 21, 2026 | 127.55 | 126.00 | 121.60 | 125.50 | 125.50 | 1.05% | 394 |
| Jul 20, 2026 | 125.30 | 127.00 | 121.70 | 124.20 | 124.20 | -2.28% | 326 |