Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany · Delayed Price · Currency is EUR 117.50
-0.10 (-0.09%)
Jan 2, 2026, 11:38 AM CET
ETR:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 118.20 | 118.90 | 117.40 | 117.60 | 117.60 | -0.51% | 5,187 |
| Dec 29, 2025 | 115.80 | 118.50 | 115.60 | 118.20 | 118.20 | 2.96% | 18,706 |
| Dec 23, 2025 | 115.80 | 115.80 | 113.60 | 114.80 | 114.80 | 0.17% | 15,366 |
| Dec 22, 2025 | 114.30 | 114.90 | 112.90 | 114.60 | 114.60 | 1.06% | 11,785 |
| Dec 19, 2025 | 115.50 | 116.00 | 113.40 | 113.40 | 113.40 | -1.99% | 23,165 |
| Dec 18, 2025 | 115.10 | 116.00 | 112.90 | 115.70 | 115.70 | 0.26% | 15,332 |
| Dec 17, 2025 | 120.10 | 120.10 | 115.10 | 115.40 | 115.40 | -4.31% | 13,860 |
| Dec 16, 2025 | 122.60 | 122.60 | 119.10 | 120.60 | 120.60 | -1.55% | 16,510 |
| Dec 15, 2025 | 124.50 | 124.50 | 121.70 | 122.50 | 122.50 | -1.21% | 6,037 |
| Dec 12, 2025 | 125.00 | 125.30 | 123.50 | 124.00 | 124.00 | -0.48% | 9,999 |
| Dec 11, 2025 | 122.00 | 126.60 | 122.00 | 124.60 | 124.60 | 1.38% | 13,815 |
| Dec 10, 2025 | 120.40 | 123.70 | 120.20 | 122.90 | 122.90 | 1.82% | 16,062 |
| Dec 9, 2025 | 119.40 | 121.10 | 118.50 | 120.70 | 120.70 | 1.09% | 7,864 |
| Dec 8, 2025 | 118.30 | 120.20 | 117.80 | 119.40 | 119.40 | 0.67% | 8,160 |
| Dec 5, 2025 | 118.90 | 119.50 | 116.90 | 118.60 | 118.60 | 0.59% | 9,023 |
| Dec 4, 2025 | 115.80 | 119.00 | 110.70 | 117.90 | 117.90 | 2.25% | 18,637 |
| Dec 3, 2025 | 116.30 | 118.70 | 115.20 | 115.30 | 115.30 | -0.95% | 5,746 |
| Dec 2, 2025 | 116.00 | 117.70 | 115.80 | 116.40 | 116.40 | -0.09% | 5,740 |
| Dec 1, 2025 | 115.10 | 117.60 | 114.20 | 116.50 | 116.50 | 1.22% | 12,074 |
| Nov 28, 2025 | 114.40 | 115.70 | 112.80 | 115.10 | 115.10 | 1.05% | 10,385 |
| Nov 27, 2025 | 112.50 | 115.00 | 112.50 | 113.90 | 113.90 | 0.71% | 5,416 |
| Nov 26, 2025 | 111.80 | 113.60 | 111.20 | 113.10 | 113.10 | 0.35% | 7,676 |
| Nov 25, 2025 | 111.00 | 112.70 | 109.40 | 112.70 | 112.70 | 1.17% | 13,456 |
| Nov 24, 2025 | 112.00 | 112.00 | 110.20 | 111.40 | 111.40 | 0.36% | 5,421 |
| Nov 21, 2025 | 110.10 | 111.70 | 110.10 | 111.00 | 111.00 | 0.09% | 6,727 |
| Nov 20, 2025 | 112.00 | 113.60 | 110.60 | 110.90 | 110.90 | -0.98% | 8,259 |
| Nov 19, 2025 | 111.10 | 112.60 | 110.00 | 112.00 | 112.00 | 1.82% | 21,461 |
| Nov 18, 2025 | 111.10 | 111.80 | 108.70 | 110.00 | 110.00 | -1.35% | 14,242 |
| Nov 17, 2025 | 114.70 | 114.70 | 110.80 | 111.50 | 111.50 | -3.38% | 17,688 |
| Nov 14, 2025 | 114.70 | 115.90 | 112.00 | 115.40 | 115.40 | 0.35% | 12,474 |
| Nov 13, 2025 | 112.00 | 115.10 | 109.00 | 115.00 | 115.00 | -1.96% | 37,708 |
| Nov 12, 2025 | 116.70 | 118.20 | 115.80 | 117.30 | 117.30 | 1.12% | 5,378 |
| Nov 11, 2025 | 117.90 | 118.50 | 115.10 | 116.00 | 116.00 | -1.11% | 13,079 |
| Nov 10, 2025 | 120.10 | 120.10 | 116.40 | 117.30 | 117.30 | -0.26% | 5,793 |
| Nov 7, 2025 | 118.10 | 119.00 | 116.80 | 117.60 | 117.60 | -0.17% | 5,368 |
| Nov 6, 2025 | 118.20 | 120.40 | 115.20 | 117.80 | 117.80 | -0.93% | 13,757 |
| Nov 5, 2025 | 117.60 | 119.10 | 117.60 | 118.90 | 118.90 | 0.93% | 10,504 |
| Nov 4, 2025 | 120.50 | 120.50 | 116.70 | 117.80 | 117.80 | -2.73% | 11,537 |
| Nov 3, 2025 | 124.70 | 125.60 | 121.00 | 121.10 | 121.10 | -2.81% | 12,192 |
| Oct 31, 2025 | 123.40 | 125.10 | 122.70 | 124.60 | 124.60 | 0.73% | 10,201 |
| Oct 30, 2025 | 124.00 | 124.10 | 120.90 | 123.70 | 123.70 | -0.40% | 14,573 |
| Oct 29, 2025 | 123.40 | 126.40 | 123.40 | 124.20 | 124.20 | 0.57% | 22,616 |
| Oct 28, 2025 | 120.30 | 123.50 | 119.90 | 123.50 | 123.50 | 2.40% | 12,126 |
| Oct 27, 2025 | 119.20 | 121.80 | 118.50 | 120.60 | 120.60 | 1.34% | 14,014 |
| Oct 24, 2025 | 118.00 | 119.50 | 116.80 | 119.00 | 119.00 | 0.68% | 6,367 |
| Oct 23, 2025 | 115.80 | 119.30 | 115.80 | 118.20 | 118.20 | 0.51% | 15,110 |
| Oct 22, 2025 | 118.90 | 118.90 | 116.60 | 117.60 | 117.60 | -0.59% | 6,266 |
| Oct 21, 2025 | 119.00 | 119.00 | 116.60 | 118.30 | 118.30 | -0.67% | 12,314 |
| Oct 20, 2025 | 120.80 | 121.00 | 118.50 | 119.10 | 119.10 | -1.65% | 10,113 |
| Oct 17, 2025 | 117.50 | 121.10 | 117.40 | 121.10 | 121.10 | 2.02% | 21,986 |