Hapag-Lloyd AG HLAG
XETR · Germany · Transportation
€139.60+0.50 (+0.36%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €139.60 | +0.36% | €139.30 | €139.60 | €135.50 | 1.80K |
| 2026-09-30 | €139.10 | -3.60% | €143.30 | €147.60 | €139.10 | 16.82K |
| 2026-09-29 | €144.30 | +9.65% | €136.80 | €144.30 | €132.00 | 28.79K |
| 2026-09-28 | €131.60 | -2.23% | €135.70 | €136.20 | €131.40 | 8.52K |
| 2026-09-25 | €134.60 | -2.32% | €137.50 | €137.80 | €134.10 | 5.40K |
| 2026-09-24 | €137.80 | +1.92% | €135.00 | €138.70 | €134.90 | 8.56K |
| 2026-09-23 | €135.20 | -0.66% | €137.00 | €137.00 | €132.60 | 5.34K |
| 2026-09-22 | €136.10 | -0.22% | €136.30 | €137.90 | €135.10 | 9.99K |
| 2026-09-21 | €136.40 | +4.92% | €130.00 | €137.90 | €130.00 | 13.88K |
| 2026-09-18 | €130.00 | -3.13% | €134.00 | €134.20 | €129.00 | 30.58K |
| 2026-09-17 | €134.20 | +0.30% | €134.20 | €135.50 | €133.70 | 8.35K |
| 2026-09-16 | €133.80 | -2.69% | €137.60 | €137.90 | €133.10 | 12.69K |
| 2026-09-15 | €137.50 | +0.73% | €137.40 | €138.30 | €135.60 | 11.74K |
| 2026-09-14 | €136.50 | +1.34% | €135.80 | €138.70 | €135.30 | 9.38K |
| 2026-09-11 | €134.70 | -0.96% | €137.40 | €137.40 | €134.30 | 5.81K |
| 2026-09-10 | €136.00 | +1.95% | €133.40 | €138.00 | €133.40 | 7.12K |
| 2026-09-09 | €133.40 | -0.60% | €138.50 | €138.50 | €132.30 | 7.69K |
| 2026-09-08 | €134.20 | -0.45% | €134.50 | €136.30 | €133.30 | 5.49K |
| 2026-09-07 | €134.80 | -2.95% | €138.80 | €138.80 | €134.60 | 7.40K |
| 2026-09-04 | €138.90 | +2.36% | €136.50 | €140.30 | €135.80 | 20.33K |
| 2026-09-03 | €135.70 | +3.83% | €131.00 | €135.80 | €131.00 | 9.04K |
| 2026-09-02 | €130.70 | +0.85% | €129.30 | €130.70 | €128.00 | 5.88K |
| 2026-09-01 | €129.60 | -1.07% | €132.10 | €132.10 | €128.20 | 6.84K |
| 2026-08-31 | €131.00 | -1.36% | €132.70 | €133.10 | €129.80 | 7.01K |
| 2026-08-28 | €132.80 | -0.15% | €134.00 | €134.90 | €132.40 | 5.84K |
| 2026-08-27 | €133.00 | 0.00% | €136.00 | €136.30 | €131.40 | 7.44K |
| 2026-08-26 | €133.00 | -3.55% | €137.90 | €137.90 | €133.00 | 12.52K |
| 2026-08-25 | €137.90 | -0.07% | €137.20 | €138.20 | €135.50 | 10.53K |
| 2026-08-24 | €138.00 | +0.88% | €135.00 | €141.60 | €135.00 | 23.40K |
| 2026-08-21 | €136.80 | +1.86% | €135.10 | €137.90 | €133.80 | 12.71K |
| 2026-08-20 | €134.30 | -1.32% | €134.30 | €135.00 | €132.40 | 10.11K |
| 2026-08-19 | €136.10 | +3.11% | €133.00 | €136.10 | €131.80 | 12.97K |
| 2026-08-18 | €132.00 | -1.79% | €132.10 | €133.00 | €129.50 | 13.45K |
| 2026-08-17 | €134.40 | +1.51% | €132.70 | €139.30 | €132.50 | 29.26K |
| 2026-08-14 | €132.40 | +3.44% | €125.80 | €133.00 | €125.80 | 33.70K |
| 2026-08-13 | €128.00 | +4.15% | €122.80 | €128.40 | €122.80 | 21.27K |
| 2026-08-12 | €122.90 | +0.08% | €122.00 | €123.20 | €121.80 | 7.32K |
| 2026-08-11 | €122.80 | -1.44% | €125.00 | €125.00 | €121.30 | 7.09K |
| 2026-08-10 | €124.60 | -0.40% | €124.10 | €126.60 | €122.00 | 9.96K |
| 2026-08-07 | €125.10 | +0.64% | €125.50 | €128.00 | €122.90 | 8.47K |
| 2026-08-06 | €124.30 | +2.14% | €122.00 | €124.30 | €120.40 | 8.93K |
| 2026-08-05 | €121.70 | -2.01% | €126.00 | €126.00 | €120.50 | 16.16K |
| 2026-08-04 | €124.20 | -1.82% | €126.40 | €127.00 | €122.80 | 7.39K |
| 2026-08-03 | €126.50 | -0.47% | €129.10 | €129.90 | €126.30 | 8.27K |
| 2026-07-31 | €127.10 | +0.16% | €127.00 | €127.60 | €124.50 | 7.26K |
| 2026-07-30 | €126.90 | +0.87% | €124.00 | €127.90 | €124.00 | 10.07K |
| 2026-07-29 | €125.80 | -0.87% | €125.70 | €128.50 | €124.20 | 10.67K |
| 2026-07-28 | €126.90 | +0.95% | €127.00 | €128.90 | €125.50 | 6.51K |
| 2026-07-27 | €125.70 | -3.68% | €129.70 | €129.70 | €125.70 | 8.59K |
| 2026-07-24 | €130.50 | +2.19% | €126.30 | €130.50 | €126.30 | 13.74K |
| 2026-07-23 | €127.70 | +0.39% | €127.30 | €129.30 | €127.00 | 15.53K |
| 2026-07-22 | €127.20 | +1.11% | €125.50 | €130.20 | €124.50 | 18.52K |
| 2026-07-21 | €125.80 | +2.11% | €122.60 | €126.20 | €121.60 | 8.72K |
| 2026-07-20 | €123.20 | -2.92% | €126.30 | €126.30 | €121.70 | 10.68K |
| 2026-07-17 | €126.90 | -1.09% | €127.80 | €130.20 | €126.40 | 9.95K |
| 2026-07-16 | €128.30 | +0.55% | €127.50 | €128.50 | €126.30 | 11.46K |
| 2026-07-15 | €127.60 | +0.39% | €127.10 | €130.30 | €126.20 | 23.62K |
| 2026-07-14 | €127.10 | +6.09% | €124.50 | €129.60 | €123.70 | 50.86K |
| 2026-07-13 | €119.80 | +2.66% | €114.60 | €120.70 | €114.60 | 30.03K |
| 2026-07-10 | €116.70 | -0.68% | €119.00 | €119.00 | €115.40 | 4.01K |
| 2026-07-09 | €117.50 | +0.26% | €117.00 | €118.70 | €115.00 | 19.67K |
| 2026-07-08 | €117.20 | +0.95% | €115.80 | €118.00 | €115.80 | 15.15K |
| 2026-07-07 | €116.10 | +0.87% | €115.30 | €117.00 | €114.80 | 8.69K |
| 2026-07-06 | €115.10 | -2.04% | €117.90 | €118.70 | €112.10 | 17.16K |
| 2026-07-03 | €117.50 | +1.91% | €115.20 | €119.10 | €115.20 | 16.75K |
| 2026-07-02 | €115.30 | +2.04% | €112.60 | €117.60 | €112.60 | 24.03K |
| 2026-07-01 | €113.00 | +1.35% | €113.20 | €113.20 | €110.50 | 14.34K |
| 2026-06-30 | €111.50 | +0.72% | €112.20 | €114.60 | €110.50 | 19.93K |
| 2026-06-29 | €110.70 | -1.69% | €113.40 | €113.40 | €110.70 | 18.38K |
| 2026-06-26 | €112.60 | -3.26% | €116.40 | €116.70 | €111.70 | 13.85K |
| 2026-06-25 | €116.40 | +0.43% | €115.80 | €117.60 | €114.50 | 12.96K |
| 2026-06-24 | €115.90 | +0.26% | €115.30 | €117.60 | €114.20 | 11.51K |
| 2026-06-23 | €115.60 | +0.70% | €114.50 | €116.40 | €113.50 | 9.29K |
| 2026-06-22 | €114.80 | +0.88% | €113.40 | €115.60 | €113.40 | 20.67K |
| 2026-06-19 | €113.80 | +2.43% | €112.00 | €113.80 | €111.90 | 15.43K |
| 2026-06-18 | €111.10 | -1.68% | €113.50 | €113.50 | €110.40 | 26.81K |
| 2026-06-17 | €113.00 | -0.96% | €117.00 | €121.00 | €111.80 | 35.90K |
| 2026-06-16 | €114.10 | -1.04% | €115.80 | €116.10 | €113.50 | 11.64K |
| 2026-06-15 | €115.30 | -1.28% | €117.00 | €117.30 | €113.20 | 20.81K |
| 2026-06-12 | €116.80 | -1.93% | €118.80 | €119.50 | €115.60 | 12.75K |
| 2026-06-11 | €119.10 | +0.85% | €117.40 | €121.00 | €117.40 | 22.67K |
| 2026-06-10 | €118.10 | +3.05% | €114.00 | €119.40 | €113.70 | 21.37K |
| 2026-06-09 | €114.60 | -2.13% | €115.80 | €116.90 | €114.60 | 10.20K |
| 2026-06-08 | €117.10 | +0.26% | €116.70 | €118.20 | €115.70 | 11.22K |
| 2026-06-05 | €116.80 | +0.34% | €116.60 | €118.20 | €115.10 | 16.78K |
| 2026-06-04 | €116.40 | +3.10% | €112.10 | €118.10 | €111.40 | 24.18K |
| 2026-06-03 | €112.90 | +0.53% | €114.00 | €114.00 | €110.20 | 13.22K |
| 2026-06-02 | €112.30 | -2.35% | €114.20 | €118.00 | €111.80 | 22.58K |
| 2026-06-01 | €115.00 | +3.60% | €112.50 | €116.10 | €110.60 | 34.06K |
| 2026-05-29 | €111.00 | +0.27% | €110.00 | €113.10 | €109.60 | 26.67K |