Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria · Delayed Price · Currency is EUR 113.20
-4.00 (-3.41%)
Last updated: Jun 26, 2026, 1:00 PM CET
VIE:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |