Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria · Delayed Price · Currency is EUR 130.50
-3.70 (-2.76%)
At close: Sep 18, 2026
VIE:HLAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 134.80 | 135.20 | 134.20 | 134.20 | 134.20 | 0.30% | - |
| Sep 16, 2026 | 135.90 | 135.90 | 133.80 | 133.80 | 133.80 | -2.12% | - |
| Sep 15, 2026 | 136.50 | 137.40 | 136.50 | 136.70 | 136.70 | -0.80% | - |
| Sep 14, 2026 | 138.40 | 138.40 | 137.80 | 137.80 | 137.80 | 1.25% | - |
| Sep 11, 2026 | 134.10 | 136.10 | 134.10 | 136.10 | 136.10 | -1.02% | - |
| Sep 10, 2026 | 134.00 | 137.50 | 134.00 | 137.50 | 137.50 | 2.31% | - |
| Sep 9, 2026 | 133.30 | 134.40 | 133.30 | 134.40 | 134.40 | -1.32% | - |
| Sep 8, 2026 | 134.90 | 136.20 | 134.90 | 136.20 | 136.20 | 0.89% | - |
| Sep 7, 2026 | 136.60 | 136.80 | 135.00 | 135.00 | 135.00 | -2.60% | - |
| Sep 4, 2026 | 138.30 | 138.60 | 138.30 | 138.60 | 138.60 | 2.67% | - |
| Sep 3, 2026 | 133.00 | 135.00 | 131.50 | 135.00 | 135.00 | 3.85% | - |
| Sep 2, 2026 | 128.90 | 130.10 | 128.90 | 130.00 | 130.00 | 0.70% | - |
| Sep 1, 2026 | 131.30 | 131.30 | 129.10 | 129.10 | 129.10 | -0.84% | - |
| Aug 31, 2026 | 132.70 | 132.70 | 130.20 | 130.20 | 130.20 | -1.88% | - |
| Aug 28, 2026 | 134.90 | 134.90 | 132.70 | 132.70 | 132.70 | - | - |
| Aug 27, 2026 | 133.80 | 135.40 | 132.60 | 132.70 | 132.70 | -2.14% | - |
| Aug 26, 2026 | 137.40 | 137.40 | 134.30 | 135.60 | 135.60 | -1.17% | - |
| Aug 25, 2026 | 137.40 | 137.50 | 136.70 | 137.20 | 137.20 | -2.56% | - |
| Aug 24, 2026 | 137.40 | 140.80 | 137.40 | 140.80 | 140.80 | 3.53% | - |
| Aug 21, 2026 | 133.70 | 136.00 | 133.70 | 136.00 | 136.00 | 1.49% | - |
| Aug 20, 2026 | 134.60 | 134.70 | 133.20 | 134.00 | 134.00 | 1.13% | - |
| Aug 19, 2026 | 133.00 | 135.00 | 132.50 | 132.50 | 132.50 | -0.08% | - |
| Aug 18, 2026 | 130.90 | 132.60 | 130.90 | 132.60 | 132.60 | -2.71% | - |
| Aug 17, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 4.77% | - |
| Aug 14, 2026 | 129.40 | 131.50 | 129.40 | 130.10 | 130.10 | 2.04% | - |
| Aug 13, 2026 | 124.60 | 127.50 | 124.60 | 127.50 | 127.50 | 4.51% | - |
| Aug 12, 2026 | 122.70 | 123.00 | 122.00 | 122.00 | 122.00 | -0.89% | - |
| Aug 11, 2026 | 124.70 | 124.70 | 123.10 | 123.10 | 123.10 | 0.82% | - |
| Aug 10, 2026 | 125.70 | 125.70 | 122.10 | 122.10 | 122.10 | -1.85% | 10 |
| 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% | - |