Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 124.20
-2.90 (-2.28%)
At close: Jul 20, 2026
LON:0RCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 125.30 | 127.00 | 121.70 | 124.20 | 124.20 | -2.28% | 326 |
| Jul 17, 2026 | 128.90 | 130.00 | 126.70 | 127.10 | 127.10 | -0.47% | 186 |
| Jul 16, 2026 | 122.95 | 128.50 | 126.40 | 127.70 | 127.70 | -0.55% | 20 |
| Jul 15, 2026 | 124.70 | 130.00 | 126.00 | 128.40 | 128.40 | 0.94% | 1,944 |
| Jul 14, 2026 | 123.05 | 129.30 | 123.30 | 127.20 | 127.20 | 6.27% | 853 |
| Jul 13, 2026 | 119.65 | 120.70 | 114.60 | 119.70 | 119.70 | 2.40% | 474 |
| Jul 10, 2026 | 122.65 | 119.00 | 115.40 | 116.90 | 116.90 | -0.68% | 107 |
| Jul 9, 2026 | 117.80 | 118.50 | 116.20 | 117.70 | 117.70 | 0.60% | 279 |
| Jul 8, 2026 | 116.60 | 118.20 | 115.00 | 117.00 | 117.00 | 0.69% | 146 |
| Jul 7, 2026 | 113.80 | 116.40 | 114.20 | 116.20 | 116.20 | 1.40% | 25 |
| Jul 6, 2026 | 114.25 | 118.90 | 112.30 | 114.60 | 114.60 | -3.13% | 322 |
| Jul 3, 2026 | 114.65 | 119.30 | 115.00 | 118.30 | 118.30 | 2.25% | 487 |
| Jul 2, 2026 | 113.30 | 117.70 | 112.40 | 115.70 | 115.70 | 2.30% | 739 |
| Jul 1, 2026 | 109.70 | 113.20 | 110.30 | 113.10 | 113.10 | 0.98% | 412 |
| Jun 30, 2026 | 108.20 | 114.60 | 110.70 | 112.00 | 112.00 | 0.36% | 2,214 |
| Jun 29, 2026 | 110.15 | 114.00 | 111.10 | 111.60 | 111.60 | -0.62% | 990 |
| Jun 26, 2026 | 121.30 | 117.40 | 111.70 | 112.30 | 112.30 | -4.26% | 1,037 |
| Jun 25, 2026 | 112.20 | 117.30 | 114.50 | 117.30 | 117.30 | 1.21% | 837 |
| Jun 24, 2026 | 112.80 | 117.80 | 114.20 | 115.90 | 115.90 | - | 346 |
| Jun 23, 2026 | 110.25 | 116.20 | 113.10 | 115.90 | 115.90 | 0.96% | 442 |
| Jun 22, 2026 | 116.30 | 115.50 | 113.00 | 114.80 | 114.80 | 1.77% | 977 |
| Jun 19, 2026 | 111.05 | 113.70 | 111.90 | 112.80 | 112.80 | 1.35% | 1,942 |
| Jun 18, 2026 | 111.65 | 114.00 | 110.50 | 111.30 | 111.30 | -0.98% | 952 |
| Jun 17, 2026 | 112.60 | 120.00 | 112.10 | 112.40 | 112.40 | -1.06% | 3,270 |
| Jun 16, 2026 | 110.75 | 116.50 | 113.40 | 113.60 | 113.60 | -1.05% | 1,612 |
| Jun 15, 2026 | 129.70 | 120.70 | 113.10 | 114.80 | 114.80 | -2.38% | 2,483 |
| Jun 12, 2026 | 123.75 | 119.50 | 115.80 | 117.60 | 117.60 | -1.26% | 903 |
| Jun 11, 2026 | 117.60 | 120.10 | 117.48 | 119.10 | 119.10 | 0.68% | 1,440 |
| Jun 10, 2026 | 112.00 | 119.30 | 113.30 | 118.30 | 118.30 | 2.34% | 1,416 |
| Jun 9, 2026 | 113.10 | 117.10 | 115.10 | 115.60 | 115.60 | -1.53% | 368 |
| Jun 8, 2026 | 116.40 | 118.10 | 114.80 | 117.40 | 117.40 | 0.60% | 2,063 |
| Jun 5, 2026 | 112.50 | 118.10 | 115.00 | 116.70 | 116.70 | -0.17% | 2,763 |
| Jun 4, 2026 | 111.55 | 118.30 | 111.30 | 116.90 | 116.90 | 3.82% | 1,502 |
| Jun 3, 2026 | 108.20 | 114.00 | 110.60 | 112.60 | 112.60 | 0.36% | 724 |
| 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% | 3,387 |
| 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 |