Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria · Delayed Price · Currency is EUR 115.40
-5.00 (-4.15%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 116.60 | 117.40 | 115.40 | 115.40 | 115.40 | -4.15% | - |
| Apr 1, 2026 | 121.40 | 121.80 | 119.60 | 120.40 | 120.40 | 0.42% | 86 |
| Mar 31, 2026 | 115.60 | 120.00 | 115.60 | 119.90 | 119.90 | 2.48% | - |
| Mar 30, 2026 | 113.90 | 117.00 | 113.10 | 117.00 | 117.00 | 1.92% | - |
| Mar 27, 2026 | 127.00 | 127.00 | 114.80 | 114.80 | 114.80 | -14.01% | - |
| Mar 26, 2026 | 138.60 | 138.60 | 130.40 | 133.50 | 133.50 | -3.05% | 58 |
| Mar 25, 2026 | 141.40 | 142.00 | 137.70 | 137.70 | 137.70 | -3.44% | - |
| Mar 24, 2026 | 140.70 | 142.60 | 140.70 | 142.60 | 142.60 | 2.00% | - |
| Mar 23, 2026 | 141.80 | 141.80 | 136.20 | 139.80 | 139.80 | -4.96% | 5 |
| Mar 20, 2026 | 152.70 | 152.70 | 146.90 | 147.10 | 147.10 | -7.08% | 85 |
| Mar 19, 2026 | 156.70 | 158.30 | 156.70 | 158.30 | 158.30 | -0.06% | - |
| Mar 18, 2026 | 153.70 | 158.40 | 153.70 | 158.40 | 158.40 | 2.66% | 5 |
| Mar 17, 2026 | 147.90 | 154.30 | 147.90 | 154.30 | 154.30 | 5.40% | - |
| Mar 16, 2026 | 144.10 | 146.40 | 144.10 | 146.40 | 146.40 | 1.67% | - |
| Mar 13, 2026 | 134.60 | 146.10 | 134.60 | 144.00 | 144.00 | 7.95% | 158 |
| Mar 12, 2026 | 135.30 | 135.30 | 133.40 | 133.40 | 133.40 | -1.26% | - |
| Mar 11, 2026 | 133.30 | 135.10 | 133.30 | 135.10 | 135.10 | 2.19% | - |
| Mar 10, 2026 | 134.40 | 135.20 | 130.80 | 132.20 | 132.20 | -4.96% | - |
| Mar 9, 2026 | 141.80 | 141.80 | 136.90 | 139.10 | 139.10 | -1.70% | 145 |
| Mar 6, 2026 | 139.50 | 141.50 | 137.50 | 141.50 | 141.50 | 1.43% | - |
| Mar 5, 2026 | 140.50 | 141.50 | 139.50 | 139.50 | 139.50 | -1.97% | 170 |
| Mar 4, 2026 | 143.00 | 144.10 | 139.40 | 142.30 | 142.30 | -0.21% | 42 |
| Mar 3, 2026 | 139.40 | 143.60 | 139.40 | 142.60 | 142.60 | 1.93% | 39 |
| Mar 2, 2026 | 135.00 | 139.90 | 135.00 | 139.90 | 139.90 | 6.79% | 203 |
| Feb 27, 2026 | 126.70 | 131.00 | 126.70 | 131.00 | 131.00 | 2.58% | 48 |
| Feb 26, 2026 | 125.70 | 127.90 | 125.70 | 127.70 | 127.70 | 1.83% | - |
| Feb 25, 2026 | 125.70 | 126.40 | 125.30 | 125.40 | 125.40 | -0.08% | - |
| Feb 24, 2026 | 123.20 | 125.70 | 123.20 | 125.50 | 125.50 | 2.53% | 80 |
| Feb 23, 2026 | 124.10 | 124.10 | 122.40 | 122.40 | 122.40 | -2.08% | - |
| Feb 20, 2026 | 123.20 | 125.00 | 122.40 | 125.00 | 125.00 | 2.46% | - |
| Feb 19, 2026 | 120.40 | 122.60 | 120.40 | 122.00 | 122.00 | 0.74% | 80 |
| Feb 18, 2026 | 117.20 | 121.10 | 116.00 | 121.10 | 121.10 | 5.67% | 10 |
| Feb 17, 2026 | 113.50 | 114.60 | 113.10 | 114.60 | 114.60 | 2.05% | - |
| Feb 16, 2026 | 119.80 | 119.80 | 111.70 | 112.30 | 112.30 | -6.88% | 10 |
| Feb 13, 2026 | 117.20 | 120.60 | 117.20 | 120.60 | 120.60 | 3.61% | - |
| Feb 12, 2026 | 119.60 | 120.40 | 116.40 | 116.40 | 116.40 | -2.10% | 85 |
| Feb 11, 2026 | 120.20 | 121.20 | 118.00 | 118.90 | 118.90 | -2.86% | 85 |
| Feb 10, 2026 | 119.80 | 122.40 | 119.80 | 122.40 | 122.40 | 0.74% | - |
| Feb 9, 2026 | 119.80 | 122.90 | 118.40 | 121.50 | 121.50 | 2.10% | 255 |
| Feb 6, 2026 | 119.60 | 119.80 | 118.00 | 119.00 | 119.00 | -1.65% | - |
| Feb 5, 2026 | 117.60 | 121.00 | 116.80 | 121.00 | 121.00 | 0.75% | 85 |
| Feb 4, 2026 | 118.50 | 120.30 | 117.90 | 120.10 | 120.10 | 1.01% | 20 |
| 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 |