Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS
· Delayed Price · Currency is USD
157.75
-0.15 (-0.09%)
Apr 24, 2025, 11:53 AM EDT
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | -0.01% | 18 |
| Apr 21, 2025 | 162.96 | 162.96 | 158.63 | 158.63 | 158.63 | 1.46% | 27 |
| Apr 17, 2025 | 155.00 | 156.35 | 155.00 | 156.35 | 156.35 | -0.05% | 51 |
| Apr 16, 2025 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | 7.18% | 10 |
| Apr 15, 2025 | 149.60 | 149.60 | 145.95 | 145.95 | 145.95 | 4.25% | 16 |
| Apr 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Apr 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Apr 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.24% | 113 |
| Apr 9, 2025 | 135.37 | 139.67 | 133.00 | 139.67 | 139.67 | 6.28% | 95 |
| Apr 8, 2025 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - | - |
| Apr 7, 2025 | 132.75 | 132.75 | 131.42 | 131.42 | 131.42 | -1.00% | 280 |
| Apr 4, 2025 | 135.00 | 138.64 | 132.75 | 132.75 | 132.75 | -10.70% | 137 |
| Apr 3, 2025 | 140.00 | 148.65 | 140.00 | 148.65 | 148.65 | -4.95% | 75 |
| Apr 2, 2025 | 151.52 | 156.39 | 151.52 | 156.39 | 156.39 | -2.69% | 101 |
| Apr 1, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - | - |
| Mar 31, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - | - |
| Mar 28, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - | - |
| Mar 27, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | 1.23% | 8 |
| Mar 26, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - | - |
| Mar 25, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 5.85% | 1 |
| Mar 24, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | 1.89% | 7 |
| Mar 21, 2025 | 155.21 | 155.21 | 147.20 | 147.20 | 147.20 | 0.82% | 26 |
| Mar 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -7.98% | 1 |
| Mar 19, 2025 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - | - |
| Mar 18, 2025 | 155.50 | 158.66 | 155.50 | 158.66 | 158.66 | 3.63% | 110 |
| Mar 17, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Mar 14, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Mar 13, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Mar 12, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -4.31% | 200 |
| Mar 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 10, 2025 | 157.13 | 160.10 | 157.13 | 160.00 | 160.00 | 1.33% | 124 |
| Mar 7, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 1.13% | 75 |
| Mar 6, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - | - |
| Mar 5, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - | - |
| Mar 4, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - | - |
| Mar 3, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | 0.81% | 10 |
| Feb 28, 2025 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | -0.45% | 1 |
| Feb 27, 2025 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | 0.64% | 1 |
| Feb 26, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - | - |
| Feb 25, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - | - |
| Feb 24, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | 0.04% | 25 |
| 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 |