Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria · Delayed Price · Currency is EUR 112.10
-3.00 (-2.61%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 112.80 | 112.80 | 109.80 | 109.80 | 109.80 | -1.26% | - |
| May 28, 2026 | 110.00 | 112.40 | 110.00 | 111.20 | 111.20 | -0.09% | - |
| May 27, 2026 | 113.80 | 113.80 | 111.10 | 111.30 | 111.30 | -1.24% | - |
| May 26, 2026 | 114.20 | 114.20 | 112.30 | 112.70 | 112.70 | -2.09% | - |
| May 25, 2026 | 114.30 | 115.10 | 113.60 | 115.10 | 115.10 | 1.95% | - |
| May 22, 2026 | 113.60 | 113.60 | 112.80 | 112.90 | 112.90 | -2.25% | - |
| May 21, 2026 | 115.60 | 115.60 | 115.00 | 115.50 | 115.50 | 0.79% | - |
| May 20, 2026 | 116.10 | 117.60 | 116.10 | 117.60 | 114.60 | 0.51% | - |
| May 19, 2026 | 119.50 | 119.50 | 117.00 | 117.00 | 114.02 | -0.85% | - |
| May 18, 2026 | 117.20 | 118.00 | 117.20 | 118.00 | 114.99 | 0.77% | - |
| May 15, 2026 | 116.00 | 117.10 | 115.40 | 117.10 | 114.11 | 0.60% | - |
| May 14, 2026 | 117.80 | 117.80 | 116.40 | 116.40 | 113.43 | -1.85% | - |
| May 13, 2026 | 120.20 | 120.50 | 118.60 | 118.60 | 115.57 | 1.63% | - |
| May 12, 2026 | 117.00 | 117.60 | 116.70 | 116.70 | 113.72 | -0.51% | - |
| May 11, 2026 | 117.30 | 117.90 | 117.20 | 117.30 | 114.31 | 1.38% | - |
| May 8, 2026 | 116.00 | 117.30 | 115.70 | 115.70 | 112.75 | -1.70% | - |
| May 7, 2026 | 118.10 | 118.10 | 116.10 | 117.70 | 114.70 | -1.26% | - |
| May 6, 2026 | 121.10 | 121.10 | 119.20 | 119.20 | 116.16 | -0.42% | - |
| May 5, 2026 | 115.70 | 119.70 | 115.70 | 119.70 | 116.65 | 3.10% | - |
| May 4, 2026 | 113.50 | 116.10 | 112.90 | 116.10 | 113.14 | 4.97% | 5 |
| Apr 30, 2026 | 109.30 | 110.60 | 109.30 | 110.60 | 107.78 | 1.10% | - |
| Apr 29, 2026 | 110.40 | 111.60 | 109.40 | 109.40 | 106.61 | -1.71% | 2 |
| Apr 28, 2026 | 112.60 | 112.60 | 111.30 | 111.30 | 108.46 | 0.91% | - |
| Apr 27, 2026 | 112.00 | 112.20 | 110.30 | 110.30 | 107.49 | -1.43% | - |
| Apr 24, 2026 | 116.40 | 116.40 | 111.60 | 111.90 | 109.05 | -3.12% | - |
| Apr 23, 2026 | 119.00 | 119.00 | 115.10 | 115.50 | 112.55 | -1.37% | - |
| Apr 22, 2026 | 118.10 | 118.10 | 117.10 | 117.10 | 114.11 | -0.59% | - |
| Apr 21, 2026 | 119.80 | 119.80 | 117.80 | 117.80 | 114.79 | -1.34% | - |
| Apr 20, 2026 | 119.50 | 119.90 | 119.30 | 119.40 | 116.35 | 1.36% | - |
| Apr 17, 2026 | 118.30 | 119.40 | 117.80 | 117.80 | 114.79 | -0.34% | - |
| Apr 16, 2026 | 116.60 | 118.20 | 116.60 | 118.20 | 115.18 | 0.17% | - |
| Apr 15, 2026 | 115.10 | 118.00 | 115.10 | 118.00 | 114.99 | 1.55% | - |
| Apr 14, 2026 | 117.90 | 118.90 | 116.00 | 116.20 | 113.24 | -0.09% | - |
| Apr 13, 2026 | 116.80 | 117.00 | 115.90 | 116.30 | 113.33 | -3.16% | 200 |
| Apr 10, 2026 | 118.60 | 120.10 | 117.30 | 120.10 | 117.04 | -0.50% | - |
| Apr 9, 2026 | 122.00 | 122.00 | 120.70 | 120.70 | 117.62 | -0.98% | - |
| Apr 8, 2026 | 116.90 | 122.50 | 116.90 | 121.90 | 118.79 | 4.28% | 15 |
| Apr 7, 2026 | 115.80 | 116.90 | 115.80 | 116.90 | 113.92 | 1.30% | - |
| Apr 2, 2026 | 116.60 | 117.40 | 115.40 | 115.40 | 112.46 | -4.15% | - |
| Apr 1, 2026 | 121.40 | 121.80 | 119.60 | 120.40 | 117.33 | 0.42% | 86 |
| Mar 31, 2026 | 115.60 | 120.00 | 115.60 | 119.90 | 116.84 | 2.48% | - |
| Mar 30, 2026 | 113.90 | 117.00 | 113.10 | 117.00 | 114.02 | 1.92% | - |
| Mar 27, 2026 | 127.00 | 127.00 | 114.80 | 114.80 | 111.87 | -14.01% | - |
| Mar 26, 2026 | 138.60 | 138.60 | 130.40 | 133.50 | 130.09 | -3.05% | 58 |
| Mar 25, 2026 | 141.40 | 142.00 | 137.70 | 137.70 | 134.19 | -3.44% | - |
| Mar 24, 2026 | 140.70 | 142.60 | 140.70 | 142.60 | 138.96 | 2.00% | - |
| Mar 23, 2026 | 141.80 | 141.80 | 136.20 | 139.80 | 136.23 | -4.96% | 5 |
| Mar 20, 2026 | 152.70 | 152.70 | 146.90 | 147.10 | 143.35 | -7.08% | 85 |