Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 130.20
+1.20 (0.93%)
At close: Sep 2, 2026
LON:0RCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 130.00 | 130.90 | 128.60 | 130.15 | 130.15 | 0.89% | 278 |
| 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 |
| 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 |