Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria · Delayed Price · Currency is EUR 117.90
-1.00 (-0.84%)
Last updated: Feb 4, 2026, 11:00 AM CET
VIE:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 120.70 | 121.80 | 118.90 | 118.90 | 118.90 | -2.14% | 85 |
| Feb 2, 2026 | 120.20 | 121.50 | 120.20 | 121.50 | 121.50 | 0.83% | - |
| Jan 30, 2026 | 121.00 | 121.00 | 119.90 | 120.50 | 120.50 | -0.66% | - |
| Jan 29, 2026 | 121.10 | 121.30 | 120.70 | 121.30 | 121.30 | 1.42% | - |
| Jan 28, 2026 | 118.70 | 119.60 | 118.20 | 119.60 | 119.60 | 1.53% | - |
| Jan 27, 2026 | 116.50 | 117.80 | 116.50 | 117.80 | 117.80 | 1.55% | - |
| Jan 26, 2026 | 115.50 | 116.30 | 115.20 | 116.00 | 116.00 | -0.51% | - |
| Jan 23, 2026 | 117.40 | 117.40 | 116.40 | 116.60 | 116.60 | -2.26% | 10 |
| Jan 22, 2026 | 120.20 | 120.20 | 118.20 | 119.30 | 119.30 | 0.42% | - |
| Jan 21, 2026 | 117.10 | 118.80 | 117.10 | 118.80 | 118.80 | 1.37% | 10 |
| Jan 20, 2026 | 117.00 | 119.20 | 117.00 | 117.20 | 117.20 | -0.09% | - |
| Jan 19, 2026 | 117.40 | 117.70 | 117.10 | 117.30 | 117.30 | -2.25% | - |
| Jan 16, 2026 | 122.00 | 122.00 | 119.80 | 120.00 | 120.00 | -4.08% | - |
| Jan 15, 2026 | 127.80 | 127.80 | 121.70 | 125.10 | 125.10 | -2.19% | 89 |
| Jan 14, 2026 | 126.50 | 127.90 | 125.40 | 127.90 | 127.90 | 0.87% | - |
| Jan 13, 2026 | 129.80 | 129.80 | 126.80 | 126.80 | 126.80 | -3.06% | - |
| Jan 12, 2026 | 125.30 | 130.80 | 125.30 | 130.80 | 130.80 | 4.81% | - |
| Jan 9, 2026 | 123.40 | 125.80 | 123.40 | 124.80 | 124.80 | 1.13% | - |
| Jan 8, 2026 | 124.10 | 124.10 | 122.20 | 123.40 | 123.40 | -1.12% | - |
| Jan 7, 2026 | 122.40 | 124.80 | 122.40 | 124.80 | 124.80 | 2.21% | - |
| Jan 6, 2026 | 117.30 | 122.10 | 116.40 | 122.10 | 122.10 | 5.53% | 3 |
| Jan 5, 2026 | 117.10 | 117.10 | 115.70 | 115.70 | 115.70 | -1.53% | - |
| Jan 2, 2026 | 117.70 | 117.70 | 117.30 | 117.50 | 117.50 | -0.34% | - |
| Dec 30, 2025 | 117.80 | 118.50 | 117.80 | 117.90 | 117.90 | -0.08% | - |
| Dec 29, 2025 | 116.10 | 118.00 | 116.10 | 118.00 | 118.00 | 3.15% | - |
| Dec 23, 2025 | 114.50 | 115.00 | 114.40 | 114.40 | 114.40 | -0.09% | - |
| Dec 22, 2025 | 114.80 | 114.80 | 113.60 | 114.50 | 114.50 | -0.26% | - |
| Dec 19, 2025 | 114.70 | 114.80 | 113.80 | 114.80 | 114.80 | 0.79% | - |
| Dec 18, 2025 | 115.50 | 115.50 | 113.30 | 113.90 | 113.90 | -2.15% | - |
| Dec 17, 2025 | 117.90 | 117.90 | 115.90 | 116.40 | 116.40 | -3.16% | - |
| Dec 16, 2025 | 122.30 | 122.30 | 120.20 | 120.20 | 120.20 | -2.67% | - |
| Dec 15, 2025 | 123.80 | 124.30 | 123.50 | 123.50 | 123.50 | -0.56% | - |
| Dec 12, 2025 | 124.60 | 124.70 | 124.20 | 124.20 | 124.20 | -1.35% | 54 |
| Dec 11, 2025 | 122.50 | 125.90 | 122.50 | 125.90 | 125.90 | 2.61% | - |
| Dec 10, 2025 | 120.70 | 122.80 | 120.70 | 122.70 | 122.70 | 1.49% | - |
| Dec 9, 2025 | 120.10 | 120.90 | 119.00 | 120.90 | 120.90 | 0.83% | - |
| Dec 8, 2025 | 118.40 | 119.90 | 118.30 | 119.90 | 119.90 | 1.18% | - |
| Dec 5, 2025 | 117.70 | 118.60 | 117.60 | 118.50 | 118.50 | 0.59% | - |
| Dec 4, 2025 | 117.20 | 117.90 | 114.90 | 117.80 | 117.80 | 2.08% | 89 |
| Dec 3, 2025 | 117.80 | 117.80 | 115.40 | 115.40 | 115.40 | -1.45% | - |
| Dec 2, 2025 | 116.50 | 117.10 | 116.30 | 117.10 | 117.10 | -0.09% | - |
| Dec 1, 2025 | 115.10 | 117.20 | 115.10 | 117.20 | 117.20 | 1.65% | - |
| Nov 28, 2025 | 114.00 | 115.30 | 113.60 | 115.30 | 115.30 | 1.14% | - |
| Nov 27, 2025 | 112.90 | 114.00 | 112.90 | 114.00 | 114.00 | 0.35% | - |
| Nov 26, 2025 | 111.40 | 113.60 | 111.40 | 113.60 | 113.60 | 1.25% | - |
| Nov 25, 2025 | 111.10 | 112.20 | 109.60 | 112.20 | 112.20 | 0.45% | - |
| Nov 24, 2025 | 111.00 | 111.70 | 110.30 | 111.70 | 111.70 | 0.45% | - |
| Nov 21, 2025 | 110.50 | 111.20 | 110.50 | 111.20 | 111.20 | 0.18% | - |
| Nov 20, 2025 | 112.20 | 113.50 | 111.00 | 111.00 | 111.00 | -0.36% | - |
| Nov 19, 2025 | 110.60 | 111.60 | 110.60 | 111.40 | 111.40 | 1.46% | 49 |