U.S. markets open in 5 hours 46 minutes
S&P Futures
4,163.75+8.25(+0.20%)Dow Futures
34,028.00+70.00(+0.21%)Nasdaq Futures
13,913.25+16.00(+0.12%)
Hapag-Lloyd Aktiengesellschaft (HLAG.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
145.90+0.70 (+0.48%)
As of 9:26AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2021 | 146.50 | 146.50 | 142.20 | 145.90 | 145.90 | 3,533 |
| Apr 19, 2021 | 145.30 | 148.00 | 143.00 | 145.20 | 145.20 | 23,939 |
| Apr 16, 2021 | 147.00 | 149.10 | 144.30 | 145.30 | 145.30 | 22,718 |
| Apr 15, 2021 | 143.90 | 148.00 | 141.40 | 147.00 | 147.00 | 20,776 |
| Apr 14, 2021 | 145.00 | 145.00 | 139.60 | 141.40 | 141.40 | 17,737 |
| Apr 13, 2021 | 141.40 | 145.00 | 138.80 | 143.40 | 143.40 | 27,427 |
| Apr 12, 2021 | 143.30 | 146.40 | 139.90 | 140.40 | 140.40 | 26,271 |
| Apr 09, 2021 | 140.90 | 143.30 | 139.90 | 142.50 | 142.50 | 20,652 |
| Apr 08, 2021 | 140.00 | 141.30 | 136.30 | 140.80 | 140.80 | 21,996 |
| Apr 07, 2021 | 139.00 | 140.60 | 136.10 | 139.80 | 139.80 | 34,985 |
| Apr 06, 2021 | 136.90 | 139.80 | 134.00 | 136.30 | 136.30 | 29,252 |
| Apr 01, 2021 | 134.10 | 136.00 | 131.80 | 134.80 | 134.80 | 22,277 |
| Mar 31, 2021 | 132.20 | 136.80 | 132.00 | 132.40 | 132.40 | 22,421 |
| Mar 30, 2021 | 132.20 | 133.40 | 129.20 | 130.80 | 130.80 | 24,718 |
| Mar 29, 2021 | 136.00 | 136.00 | 128.40 | 129.80 | 129.80 | 27,763 |
| Mar 26, 2021 | 128.60 | 134.00 | 127.60 | 129.00 | 129.00 | 43,021 |
| Mar 25, 2021 | 120.80 | 126.60 | 120.20 | 124.40 | 124.40 | 37,547 |
| Mar 24, 2021 | 132.40 | 134.00 | 125.20 | 127.00 | 127.00 | 29,947 |
| Mar 23, 2021 | 139.00 | 142.20 | 129.60 | 132.00 | 132.00 | 48,175 |
| Mar 22, 2021 | 144.00 | 148.00 | 139.40 | 141.20 | 141.20 | 34,512 |
| Mar 19, 2021 | 138.00 | 147.20 | 136.40 | 144.80 | 144.80 | 48,558 |
| Mar 18, 2021 | 138.20 | 138.80 | 125.80 | 135.80 | 135.80 | 55,472 |
| Mar 17, 2021 | 136.40 | 137.40 | 131.60 | 136.20 | 136.20 | 24,308 |
| Mar 16, 2021 | 130.20 | 135.80 | 129.80 | 135.20 | 135.20 | 18,413 |
| Mar 15, 2021 | 127.00 | 132.20 | 125.20 | 129.20 | 129.20 | 36,569 |
| Mar 12, 2021 | 128.00 | 128.60 | 123.60 | 126.40 | 126.40 | 32,321 |
| Mar 11, 2021 | 125.40 | 133.20 | 124.80 | 129.20 | 129.20 | 40,158 |
| Mar 10, 2021 | 125.00 | 125.80 | 121.40 | 125.60 | 125.60 | 13,622 |
| Mar 09, 2021 | 122.40 | 125.80 | 121.00 | 125.20 | 125.20 | 13,396 |
| Mar 08, 2021 | 117.60 | 122.80 | 117.60 | 122.40 | 122.40 | 26,512 |
| Mar 05, 2021 | 119.80 | 120.80 | 117.40 | 118.20 | 118.20 | 17,584 |
| Mar 04, 2021 | 123.00 | 123.40 | 118.20 | 121.20 | 121.20 | 20,969 |
| Mar 03, 2021 | 126.00 | 126.80 | 122.00 | 124.00 | 124.00 | 16,401 |
| Mar 02, 2021 | 123.20 | 126.60 | 122.80 | 124.60 | 124.60 | 16,166 |
| Mar 01, 2021 | 124.00 | 127.40 | 120.80 | 122.80 | 122.80 | 30,299 |
| Feb 26, 2021 | 117.20 | 125.00 | 117.00 | 121.80 | 121.80 | 30,254 |
| Feb 25, 2021 | 126.40 | 127.20 | 121.20 | 122.00 | 122.00 | 26,546 |
| Feb 24, 2021 | 115.80 | 126.00 | 115.20 | 125.40 | 125.40 | 53,152 |
| Feb 23, 2021 | 122.00 | 123.40 | 111.40 | 115.40 | 115.40 | 51,756 |
| Feb 22, 2021 | 130.00 | 130.00 | 119.20 | 120.40 | 120.40 | 53,786 |
| Feb 19, 2021 | 116.60 | 125.80 | 116.60 | 124.20 | 124.20 | 35,283 |
| Feb 18, 2021 | 121.20 | 121.40 | 115.20 | 116.40 | 116.40 | 20,366 |
| Feb 17, 2021 | 123.40 | 123.80 | 115.20 | 120.60 | 120.60 | 64,338 |
| Feb 16, 2021 | 108.00 | 126.40 | 105.40 | 121.80 | 121.80 | 118,515 |
| Feb 15, 2021 | 102.00 | 108.20 | 102.00 | 107.40 | 107.40 | 30,723 |
| Feb 12, 2021 | 105.00 | 105.00 | 101.80 | 102.80 | 102.80 | 11,112 |
| Feb 11, 2021 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 18,732 |
| Feb 10, 2021 | 101.80 | 103.00 | 99.00 | 101.00 | 101.00 | 32,399 |
| Feb 09, 2021 | 103.60 | 104.00 | 101.40 | 102.80 | 102.80 | 15,038 |
| Feb 08, 2021 | 105.00 | 105.80 | 102.60 | 103.40 | 103.40 | 20,899 |
| Feb 05, 2021 | 102.00 | 104.80 | 101.60 | 103.00 | 103.00 | 37,496 |
| Feb 04, 2021 | 99.20 | 100.00 | 96.60 | 97.40 | 97.40 | 27,804 |
| Feb 03, 2021 | 98.10 | 100.60 | 97.80 | 98.90 | 98.90 | 22,109 |
| Feb 02, 2021 | 96.60 | 99.00 | 96.00 | 97.90 | 97.90 | 20,590 |
| Feb 01, 2021 | 93.70 | 98.80 | 93.60 | 96.70 | 96.70 | 28,840 |
| Jan 29, 2021 | 94.20 | 94.30 | 91.30 | 93.10 | 93.10 | 37,367 |
| Jan 28, 2021 | 95.50 | 95.60 | 85.40 | 94.80 | 94.80 | 98,693 |
| Jan 27, 2021 | 106.60 | 106.60 | 93.80 | 95.60 | 95.60 | 102,919 |
| Jan 26, 2021 | 102.40 | 107.40 | 100.60 | 106.60 | 106.60 | 38,289 |
| Jan 25, 2021 | 107.80 | 110.20 | 106.00 | 107.60 | 107.60 | 28,187 |
| Jan 22, 2021 | 112.00 | 112.00 | 105.00 | 106.60 | 106.60 | 30,715 |
| Jan 21, 2021 | 109.60 | 111.00 | 108.20 | 110.40 | 110.40 | 28,542 |
| Jan 20, 2021 | 109.80 | 109.80 | 107.20 | 109.60 | 109.60 | 22,924 |
| Jan 19, 2021 | 107.80 | 109.40 | 106.60 | 109.20 | 109.20 | 26,702 |
| Jan 18, 2021 | 100.80 | 108.60 | 99.50 | 108.00 | 108.00 | 33,478 |
| Jan 15, 2021 | 104.20 | 105.20 | 101.60 | 103.00 | 103.00 | 34,093 |
| Jan 14, 2021 | 106.00 | 106.00 | 100.40 | 105.20 | 105.20 | 39,782 |
| Jan 13, 2021 | 101.40 | 105.00 | 101.40 | 105.00 | 105.00 | 34,536 |
| Jan 12, 2021 | 97.80 | 102.20 | 95.30 | 101.80 | 101.80 | 82,610 |
| Jan 11, 2021 | 107.40 | 108.60 | 103.80 | 105.20 | 105.20 | 46,116 |
| Jan 08, 2021 | 100.80 | 108.40 | 100.60 | 106.60 | 106.60 | 49,233 |
| Jan 07, 2021 | 98.10 | 100.60 | 97.60 | 98.90 | 98.90 | 53,045 |
| Jan 06, 2021 | 94.00 | 98.80 | 93.10 | 98.30 | 98.30 | 32,896 |
| Jan 05, 2021 | 93.60 | 95.10 | 90.20 | 93.10 | 93.10 | 30,472 |
| Jan 04, 2021 | 92.20 | 96.50 | 90.90 | 93.70 | 93.70 | 55,769 |
| Dec 30, 2020 | 86.80 | 94.70 | 86.30 | 91.90 | 91.90 | 29,096 |
| Dec 29, 2020 | 92.10 | 92.10 | 86.70 | 87.00 | 87.00 | 48,669 |
| Dec 28, 2020 | 86.70 | 92.00 | 86.60 | 91.10 | 91.10 | 51,493 |
| Dec 23, 2020 | 87.10 | 87.10 | 84.10 | 84.70 | 84.70 | 22,170 |
| Dec 22, 2020 | 84.10 | 86.50 | 83.60 | 85.70 | 85.70 | 23,707 |
| Dec 21, 2020 | 86.00 | 87.50 | 82.30 | 83.60 | 83.60 | 51,016 |
| Dec 18, 2020 | 83.40 | 86.50 | 82.50 | 86.50 | 86.50 | 40,591 |
| Dec 17, 2020 | 81.50 | 86.50 | 80.70 | 83.40 | 83.40 | 81,282 |
| Dec 16, 2020 | 76.90 | 80.20 | 76.40 | 80.00 | 80.00 | 50,824 |
| Dec 15, 2020 | 75.50 | 76.80 | 74.70 | 76.60 | 76.60 | 47,129 |
| Dec 14, 2020 | 76.30 | 77.00 | 74.60 | 75.10 | 75.10 | 31,573 |
| Dec 11, 2020 | 74.60 | 75.30 | 72.70 | 75.00 | 75.00 | 21,444 |
| Dec 10, 2020 | 75.00 | 75.00 | 71.80 | 75.00 | 75.00 | 43,636 |
| Dec 09, 2020 | 77.20 | 77.20 | 73.70 | 74.60 | 74.60 | 105,461 |
| Dec 08, 2020 | 73.60 | 78.80 | 73.30 | 76.90 | 76.90 | 89,225 |
| Dec 07, 2020 | 71.30 | 73.40 | 70.90 | 73.30 | 73.30 | 39,683 |
| Dec 04, 2020 | 69.90 | 72.00 | 69.70 | 71.20 | 71.20 | 37,495 |
| Dec 03, 2020 | 67.50 | 69.60 | 66.30 | 69.20 | 69.20 | 26,980 |
| Dec 02, 2020 | 68.40 | 68.40 | 66.50 | 66.80 | 66.80 | 28,087 |
| Dec 01, 2020 | 65.50 | 67.80 | 65.50 | 67.70 | 67.70 | 27,036 |
| Nov 30, 2020 | 64.30 | 66.50 | 63.40 | 65.20 | 65.20 | 30,332 |
| Nov 27, 2020 | 64.30 | 64.40 | 63.10 | 63.60 | 63.60 | 16,941 |
| Nov 26, 2020 | 63.60 | 65.10 | 62.00 | 63.90 | 63.90 | 21,140 |
| Nov 25, 2020 | 66.60 | 66.70 | 62.10 | 63.00 | 63.00 | 42,283 |
| Nov 24, 2020 | 62.70 | 67.30 | 62.40 | 65.90 | 65.90 | 45,155 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
