Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS
· Delayed Price · Currency is USD
154.53
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - | - |
| Feb 20, 2025 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | 1.79% | 50 |
| Feb 19, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | - | - |
| Feb 18, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | -3.61% | 60 |
| Feb 14, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.64% | 4 |
| Feb 13, 2025 | 148.66 | 156.50 | 148.66 | 156.50 | 156.50 | 9.46% | 301 |
| Feb 12, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - | 455 |
| Feb 11, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - | - |
| Feb 10, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | -6.81% | 1 |
| Feb 7, 2025 | 149.24 | 153.42 | 149.24 | 153.42 | 153.42 | 7.15% | 3 |
| Feb 6, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - | - |
| Feb 5, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - | - |
| Feb 4, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - | - |
| Feb 3, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | -1.06% | 1 |
| Jan 31, 2025 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | 1.38% | 15 |
| Jan 30, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0.21% | 4 |
| Jan 29, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Jan 28, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Jan 27, 2025 | 138.59 | 142.45 | 138.59 | 142.45 | 142.45 | 1.75% | 56 |
| Jan 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.34% | 3 |
| Jan 22, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - | - |
| Jan 21, 2025 | 135.00 | 138.15 | 135.00 | 138.15 | 138.15 | 2.33% | 28 |
| Jan 17, 2025 | 138.59 | 139.85 | 135.00 | 135.00 | 135.00 | -3.77% | 126 |
| Jan 16, 2025 | 140.00 | 140.29 | 140.00 | 140.29 | 140.29 | -5.20% | 105 |
| Jan 15, 2025 | 143.37 | 147.98 | 143.37 | 147.98 | 147.98 | 6.58% | 27 |
| Jan 14, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - | - |
| Jan 13, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | -6.35% | 20 |
| Jan 10, 2025 | 154.95 | 154.95 | 148.00 | 148.25 | 148.25 | -10.20% | 369 |
| Jan 8, 2025 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - | - |
| Jan 7, 2025 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - | - |
| Jan 6, 2025 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - | - |
| Jan 3, 2025 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 6.16% | 1 |
| Jan 2, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Dec 31, 2024 | 155.00 | 155.50 | 155.00 | 155.50 | 155.50 | -2.78% | 10 |
| Dec 30, 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 2.95% | 25 |
| Dec 27, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - | - |
| Dec 26, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - | - |
| Dec 24, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - | - |
| Dec 23, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - | - |
| Dec 20, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - | - |
| Dec 19, 2024 | 155.17 | 155.37 | 155.17 | 155.37 | 155.37 | -2.89% | 47 |
| Dec 18, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -6.25% | 520 |
| Dec 17, 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - | 5 |
| Dec 16, 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - | - |
| Dec 13, 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | 1.75% | 3 |
| Dec 12, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - | - |
| Dec 11, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - | - |
| Dec 10, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - | - |
| Dec 9, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - | - |
| Dec 6, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | -2.50% | 200 |
| Dec 5, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 3.14% | 12 |
| Dec 4, 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.78 | - | - |
| Dec 3, 2024 | 161.62 | 166.78 | 161.62 | 166.78 | 166.78 | 5.42% | 2 |
| Dec 2, 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | -2.19% | 44 |
| Nov 27, 2024 | 156.15 | 165.00 | 156.15 | 161.75 | 161.75 | 1.09% | 183 |
| Nov 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Nov 25, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.04% | 107 |
| Nov 22, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | -5.34% | 1 |
| Nov 21, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - | - |
| Nov 20, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - | - |
| Nov 19, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | -6.02% | 51 |
| Nov 18, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Nov 15, 2024 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | 32 |
| Nov 14, 2024 | 177.81 | 177.81 | 169.36 | 175.00 | 175.00 | 4.73% | 8 |
| Nov 13, 2024 | 166.80 | 167.10 | 166.80 | 167.10 | 167.10 | 2.13% | 152 |
| Nov 12, 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - | - |
| Nov 11, 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -8.24% | 200 |
| Nov 8, 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - | - |
| Nov 7, 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - | 36 |
| Nov 6, 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - | - |
| Nov 5, 2024 | 190.94 | 190.94 | 178.32 | 178.32 | 178.32 | -0.10% | 140 |
| Nov 4, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 5.23% | 2 |
| Nov 1, 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - | - |
| Oct 31, 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | -4.59% | 1 |
| Oct 30, 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | - | - |
| Oct 29, 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | - | - |
| Oct 28, 2024 | 182.28 | 182.28 | 177.78 | 177.78 | 177.78 | -3.91% | 6 |
| Oct 25, 2024 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 4.52% | 173 |
| Oct 24, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Oct 23, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Oct 22, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Oct 21, 2024 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 16.32% | 475 |
| Oct 18, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - | - |
| Oct 17, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - | - |
| Oct 16, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - | - |
| Oct 15, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - | 4 |
| Oct 14, 2024 | 155.47 | 155.47 | 152.17 | 152.17 | 152.17 | -3.69% | 27 |
| Oct 11, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 6 |
| Oct 10, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 9, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 8, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 7, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1 |
| Oct 4, 2024 | 161.90 | 161.91 | 155.00 | 158.00 | 158.00 | -9.71% | 528 |
| Oct 3, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 2, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 1, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 20 |
| Sep 30, 2024 | 176.73 | 178.30 | 175.00 | 175.00 | 175.00 | 0.32% | 29 |
| Sep 27, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -4.18% | 3 |
| Sep 26, 2024 | 178.00 | 182.06 | 175.23 | 182.06 | 182.06 | 5.81% | 67 |