Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria · Delayed Price · Currency is EUR 118.50
-1.00 (-0.84%)
At close: Oct 21, 2025
VIE:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 116.20 | 118.90 | 116.20 | 118.50 | 118.50 | 1.28% | - |
| Oct 22, 2025 | 118.60 | 118.60 | 116.90 | 117.00 | 117.00 | -1.27% | - |
| Oct 21, 2025 | 118.80 | 118.80 | 117.30 | 118.50 | 118.50 | -0.84% | - |
| Oct 20, 2025 | 121.10 | 121.10 | 118.80 | 119.50 | 119.50 | -0.83% | - |
| Oct 17, 2025 | 118.70 | 120.50 | 118.70 | 120.50 | 120.50 | 1.77% | - |
| Oct 16, 2025 | 119.50 | 119.50 | 118.10 | 118.40 | 118.40 | -0.50% | - |
| Oct 15, 2025 | 117.60 | 119.00 | 117.60 | 119.00 | 119.00 | 0.59% | - |
| Oct 14, 2025 | 117.70 | 118.30 | 116.90 | 118.30 | 118.30 | 4.14% | - |
| Oct 13, 2025 | 112.50 | 114.10 | 112.50 | 113.60 | 113.60 | 0.18% | - |
| Oct 10, 2025 | 115.60 | 115.60 | 113.40 | 113.40 | 113.40 | -1.05% | - |
| Oct 9, 2025 | 114.30 | 116.00 | 114.30 | 114.60 | 114.60 | -0.87% | - |
| Oct 8, 2025 | 117.00 | 117.00 | 115.60 | 115.60 | 115.60 | -1.03% | - |
| Oct 7, 2025 | 115.60 | 116.80 | 115.20 | 116.80 | 116.80 | 0.86% | - |
| Oct 6, 2025 | 116.70 | 117.10 | 115.30 | 115.80 | 115.80 | -2.36% | - |
| Oct 3, 2025 | 117.30 | 118.60 | 117.30 | 118.60 | 118.60 | 1.80% | - |
| Oct 2, 2025 | 116.00 | 117.20 | 116.00 | 116.50 | 116.50 | 0.95% | - |
| Oct 1, 2025 | 112.20 | 115.40 | 112.20 | 115.40 | 115.40 | 2.40% | - |
| Sep 30, 2025 | 114.00 | 114.00 | 111.70 | 112.70 | 112.70 | -0.70% | - |
| Sep 29, 2025 | 114.60 | 114.60 | 113.50 | 113.50 | 113.50 | -1.48% | - |
| Sep 26, 2025 | 114.40 | 115.20 | 114.40 | 115.20 | 115.20 | - | - |
| Sep 25, 2025 | 117.80 | 117.80 | 115.20 | 115.20 | 115.20 | -1.79% | - |
| Sep 24, 2025 | 116.10 | 117.50 | 116.10 | 117.30 | 117.30 | 0.17% | 5 |
| Sep 23, 2025 | 115.80 | 117.10 | 115.10 | 117.10 | 117.10 | 0.52% | - |
| Sep 22, 2025 | 117.20 | 117.20 | 115.20 | 116.50 | 116.50 | -0.94% | - |
| Sep 19, 2025 | 120.40 | 120.40 | 117.60 | 117.60 | 117.60 | -4.78% | - |
| Sep 18, 2025 | 123.30 | 123.50 | 121.80 | 123.50 | 123.50 | 0.57% | - |
| Sep 17, 2025 | 123.80 | 123.80 | 122.80 | 122.80 | 122.80 | -0.24% | - |
| Sep 16, 2025 | 119.80 | 123.20 | 119.80 | 123.10 | 123.10 | 2.33% | 1 |
| Sep 15, 2025 | 119.70 | 120.30 | 119.10 | 120.30 | 120.30 | 0.17% | - |
| Sep 12, 2025 | 119.40 | 120.10 | 119.00 | 120.10 | 120.10 | 0.92% | - |
| Sep 11, 2025 | 116.50 | 119.00 | 116.00 | 119.00 | 119.00 | 1.54% | 5 |
| Sep 10, 2025 | 120.20 | 120.20 | 117.20 | 117.20 | 117.20 | -2.33% | - |
| Sep 9, 2025 | 120.20 | 121.40 | 119.40 | 120.00 | 120.00 | 0.17% | - |
| Sep 8, 2025 | 119.90 | 119.90 | 118.30 | 119.80 | 119.80 | 0.59% | - |
| Sep 5, 2025 | 120.80 | 120.80 | 119.10 | 119.10 | 119.10 | -1.00% | - |
| Sep 4, 2025 | 118.00 | 120.50 | 118.00 | 120.30 | 120.30 | 2.30% | 5 |
| Sep 3, 2025 | 120.70 | 120.70 | 117.60 | 117.60 | 117.60 | -2.16% | - |
| Sep 2, 2025 | 120.80 | 120.80 | 119.70 | 120.20 | 120.20 | -0.25% | - |
| Sep 1, 2025 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 1.43% | - |
| Aug 29, 2025 | 121.20 | 121.20 | 118.80 | 118.80 | 118.80 | -0.67% | - |
| Aug 28, 2025 | 119.90 | 121.80 | 119.60 | 119.60 | 119.60 | -0.66% | - |
| Aug 27, 2025 | 121.10 | 121.10 | 120.30 | 120.40 | 120.40 | -0.33% | - |
| Aug 26, 2025 | 121.20 | 121.20 | 120.00 | 120.80 | 120.80 | -0.66% | - |
| Aug 25, 2025 | 121.00 | 122.10 | 120.20 | 121.60 | 121.60 | 0.25% | - |
| Aug 22, 2025 | 121.10 | 121.40 | 121.10 | 121.30 | 121.30 | 0.33% | - |
| Aug 21, 2025 | 120.60 | 120.90 | 120.00 | 120.90 | 120.90 | - | - |
| Aug 20, 2025 | 118.90 | 122.20 | 118.90 | 120.90 | 120.90 | 0.33% | - |
| Aug 19, 2025 | 120.20 | 121.50 | 120.20 | 120.50 | 120.50 | 0.42% | - |
| Aug 18, 2025 | 120.10 | 120.10 | 119.70 | 120.00 | 120.00 | -0.17% | - |
| Aug 15, 2025 | 120.60 | 121.50 | 120.20 | 120.20 | 120.20 | -0.91% | - |