Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria · Delayed Price · Currency is EUR 124.40
+2.60 (2.13%)
At close: Aug 7, 2026
VIE:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 124.20 | 124.40 | 123.80 | 124.40 | 124.40 | 2.13% | 68 |
| Aug 6, 2026 | 122.60 | 122.60 | 121.10 | 121.80 | 121.80 | -0.57% | - |
| Aug 5, 2026 | 125.00 | 125.00 | 121.80 | 122.50 | 122.50 | -0.73% | - |
| Aug 4, 2026 | 126.70 | 126.70 | 123.40 | 123.40 | 123.40 | -2.68% | - |
| Aug 3, 2026 | 128.80 | 128.80 | 126.80 | 126.80 | 126.80 | 0.40% | - |
| Jul 31, 2026 | 126.40 | 126.90 | 126.30 | 126.30 | 126.30 | 0.40% | - |
| Jul 30, 2026 | 127.20 | 127.50 | 125.80 | 125.80 | 125.80 | -1.26% | - |
| Jul 29, 2026 | 127.20 | 127.60 | 126.40 | 127.40 | 127.40 | 0.79% | - |
| Jul 28, 2026 | 126.90 | 126.90 | 126.40 | 126.40 | 126.40 | - | - |
| Jul 27, 2026 | 127.20 | 128.10 | 126.40 | 126.40 | 126.40 | -2.62% | - |
| Jul 24, 2026 | 127.50 | 129.90 | 127.50 | 129.80 | 129.80 | 1.49% | - |
| Jul 23, 2026 | 128.20 | 129.10 | 127.90 | 127.90 | 127.90 | 0.79% | - |
| Jul 22, 2026 | 124.70 | 129.20 | 124.70 | 126.90 | 126.90 | 1.36% | - |
| Jul 21, 2026 | 123.50 | 125.50 | 123.50 | 125.20 | 125.20 | 1.87% | 90 |
| Jul 20, 2026 | 126.40 | 126.40 | 122.40 | 122.90 | 122.90 | -3.08% | - |
| Jul 17, 2026 | 126.00 | 129.70 | 126.00 | 126.80 | 126.80 | -0.78% | - |
| Jul 16, 2026 | 127.30 | 128.10 | 126.90 | 127.80 | 127.80 | -0.85% | - |
| Jul 15, 2026 | 128.50 | 130.00 | 127.10 | 128.90 | 128.90 | 1.34% | - |
| Jul 14, 2026 | 125.20 | 128.10 | 125.20 | 127.20 | 127.20 | 5.91% | 351 |
| Jul 13, 2026 | 117.00 | 120.20 | 117.00 | 120.10 | 120.10 | 3.36% | - |
| Jul 10, 2026 | 118.10 | 118.10 | 116.20 | 116.20 | 116.20 | -1.27% | - |
| Jul 9, 2026 | 117.10 | 118.00 | 115.60 | 117.70 | 117.70 | 0.51% | 346 |
| Jul 8, 2026 | 116.70 | 117.10 | 116.50 | 117.10 | 117.10 | 0.95% | 20 |
| Jul 7, 2026 | 115.20 | 116.00 | 115.20 | 116.00 | 116.00 | 1.22% | - |
| Jul 6, 2026 | 118.30 | 118.30 | 114.00 | 114.60 | 114.60 | -2.96% | 74 |
| Jul 3, 2026 | 117.90 | 118.50 | 116.70 | 118.10 | 118.10 | 2.07% | - |
| Jul 2, 2026 | 113.80 | 117.20 | 113.80 | 115.70 | 115.70 | 2.39% | - |
| Jul 1, 2026 | 111.80 | 113.00 | 111.40 | 113.00 | 113.00 | 1.07% | - |
| Jun 30, 2026 | 113.20 | 113.60 | 111.70 | 111.80 | 111.80 | 0.18% | - |
| Jun 29, 2026 | 112.60 | 112.60 | 111.40 | 111.60 | 111.60 | -0.71% | - |
| Jun 26, 2026 | 116.20 | 116.20 | 112.40 | 112.40 | 112.40 | -4.10% | - |
| Jun 25, 2026 | 115.10 | 117.20 | 115.10 | 117.20 | 117.20 | 1.12% | - |
| Jun 24, 2026 | 115.70 | 116.90 | 115.40 | 115.90 | 115.90 | 0.09% | - |
| Jun 23, 2026 | 113.70 | 116.10 | 113.70 | 115.80 | 115.80 | 1.05% | 6 |
| Jun 22, 2026 | 113.60 | 114.90 | 113.60 | 114.60 | 114.60 | 1.51% | 3 |
| Jun 19, 2026 | 112.00 | 113.10 | 112.00 | 112.90 | 112.90 | 1.44% | - |
| Jun 18, 2026 | 113.10 | 113.10 | 111.20 | 111.30 | 111.30 | -0.80% | - |
| Jun 17, 2026 | 118.30 | 118.30 | 112.20 | 112.20 | 112.20 | -1.49% | 86 |
| Jun 16, 2026 | 116.10 | 116.10 | 113.90 | 113.90 | 113.90 | -0.70% | - |
| Jun 15, 2026 | 116.30 | 116.30 | 114.40 | 114.70 | 114.70 | -1.97% | - |
| Jun 12, 2026 | 118.60 | 118.60 | 115.70 | 117.00 | 117.00 | -1.76% | - |
| Jun 11, 2026 | 118.30 | 119.10 | 118.10 | 119.10 | 119.10 | 0.68% | - |
| Jun 10, 2026 | 114.50 | 118.50 | 114.40 | 118.30 | 118.30 | 1.81% | - |
| Jun 9, 2026 | 116.40 | 116.90 | 115.90 | 116.20 | 116.20 | -0.60% | - |
| Jun 8, 2026 | 115.30 | 117.70 | 115.30 | 116.90 | 116.90 | 0.17% | - |
| Jun 5, 2026 | 116.20 | 117.90 | 116.20 | 116.70 | 116.70 | -0.17% | - |
| Jun 4, 2026 | 113.00 | 116.90 | 113.00 | 116.90 | 116.90 | 3.91% | - |
| Jun 3, 2026 | 111.60 | 112.50 | 111.20 | 112.50 | 112.50 | 0.36% | - |
| Jun 2, 2026 | 115.50 | 115.50 | 112.10 | 112.10 | 112.10 | -2.61% | - |
| Jun 1, 2026 | 110.90 | 115.10 | 110.90 | 115.10 | 115.10 | 4.83% | - |