U.S. markets open in 5 hours 46 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2021146.50146.50142.20145.90145.903,533
Apr 19, 2021145.30148.00143.00145.20145.2023,939
Apr 16, 2021147.00149.10144.30145.30145.3022,718
Apr 15, 2021143.90148.00141.40147.00147.0020,776
Apr 14, 2021145.00145.00139.60141.40141.4017,737
Apr 13, 2021141.40145.00138.80143.40143.4027,427
Apr 12, 2021143.30146.40139.90140.40140.4026,271
Apr 09, 2021140.90143.30139.90142.50142.5020,652
Apr 08, 2021140.00141.30136.30140.80140.8021,996
Apr 07, 2021139.00140.60136.10139.80139.8034,985
Apr 06, 2021136.90139.80134.00136.30136.3029,252
Apr 01, 2021134.10136.00131.80134.80134.8022,277
Mar 31, 2021132.20136.80132.00132.40132.4022,421
Mar 30, 2021132.20133.40129.20130.80130.8024,718
Mar 29, 2021136.00136.00128.40129.80129.8027,763
Mar 26, 2021128.60134.00127.60129.00129.0043,021
Mar 25, 2021120.80126.60120.20124.40124.4037,547
Mar 24, 2021132.40134.00125.20127.00127.0029,947
Mar 23, 2021139.00142.20129.60132.00132.0048,175
Mar 22, 2021144.00148.00139.40141.20141.2034,512
Mar 19, 2021138.00147.20136.40144.80144.8048,558
Mar 18, 2021138.20138.80125.80135.80135.8055,472
Mar 17, 2021136.40137.40131.60136.20136.2024,308
Mar 16, 2021130.20135.80129.80135.20135.2018,413
Mar 15, 2021127.00132.20125.20129.20129.2036,569
Mar 12, 2021128.00128.60123.60126.40126.4032,321
Mar 11, 2021125.40133.20124.80129.20129.2040,158
Mar 10, 2021125.00125.80121.40125.60125.6013,622
Mar 09, 2021122.40125.80121.00125.20125.2013,396
Mar 08, 2021117.60122.80117.60122.40122.4026,512
Mar 05, 2021119.80120.80117.40118.20118.2017,584
Mar 04, 2021123.00123.40118.20121.20121.2020,969
Mar 03, 2021126.00126.80122.00124.00124.0016,401
Mar 02, 2021123.20126.60122.80124.60124.6016,166
Mar 01, 2021124.00127.40120.80122.80122.8030,299
Feb 26, 2021117.20125.00117.00121.80121.8030,254
Feb 25, 2021126.40127.20121.20122.00122.0026,546
Feb 24, 2021115.80126.00115.20125.40125.4053,152
Feb 23, 2021122.00123.40111.40115.40115.4051,756
Feb 22, 2021130.00130.00119.20120.40120.4053,786
Feb 19, 2021116.60125.80116.60124.20124.2035,283
Feb 18, 2021121.20121.40115.20116.40116.4020,366
Feb 17, 2021123.40123.80115.20120.60120.6064,338
Feb 16, 2021108.00126.40105.40121.80121.80118,515
Feb 15, 2021102.00108.20102.00107.40107.4030,723
Feb 12, 2021105.00105.00101.80102.80102.8011,112
Feb 11, 2021102.00105.00102.00105.00105.0018,732
Feb 10, 2021101.80103.0099.00101.00101.0032,399
Feb 09, 2021103.60104.00101.40102.80102.8015,038
Feb 08, 2021105.00105.80102.60103.40103.4020,899
Feb 05, 2021102.00104.80101.60103.00103.0037,496
Feb 04, 202199.20100.0096.6097.4097.4027,804
Feb 03, 202198.10100.6097.8098.9098.9022,109
Feb 02, 202196.6099.0096.0097.9097.9020,590
Feb 01, 202193.7098.8093.6096.7096.7028,840
Jan 29, 202194.2094.3091.3093.1093.1037,367
Jan 28, 202195.5095.6085.4094.8094.8098,693
Jan 27, 2021106.60106.6093.8095.6095.60102,919
Jan 26, 2021102.40107.40100.60106.60106.6038,289
Jan 25, 2021107.80110.20106.00107.60107.6028,187
Jan 22, 2021112.00112.00105.00106.60106.6030,715
Jan 21, 2021109.60111.00108.20110.40110.4028,542
Jan 20, 2021109.80109.80107.20109.60109.6022,924
Jan 19, 2021107.80109.40106.60109.20109.2026,702
Jan 18, 2021100.80108.6099.50108.00108.0033,478
Jan 15, 2021104.20105.20101.60103.00103.0034,093
Jan 14, 2021106.00106.00100.40105.20105.2039,782
Jan 13, 2021101.40105.00101.40105.00105.0034,536
Jan 12, 202197.80102.2095.30101.80101.8082,610
Jan 11, 2021107.40108.60103.80105.20105.2046,116
Jan 08, 2021100.80108.40100.60106.60106.6049,233
Jan 07, 202198.10100.6097.6098.9098.9053,045
Jan 06, 202194.0098.8093.1098.3098.3032,896
Jan 05, 202193.6095.1090.2093.1093.1030,472
Jan 04, 202192.2096.5090.9093.7093.7055,769
Dec 30, 202086.8094.7086.3091.9091.9029,096
Dec 29, 202092.1092.1086.7087.0087.0048,669
Dec 28, 202086.7092.0086.6091.1091.1051,493
Dec 23, 202087.1087.1084.1084.7084.7022,170
Dec 22, 202084.1086.5083.6085.7085.7023,707
Dec 21, 202086.0087.5082.3083.6083.6051,016
Dec 18, 202083.4086.5082.5086.5086.5040,591
Dec 17, 202081.5086.5080.7083.4083.4081,282
Dec 16, 202076.9080.2076.4080.0080.0050,824
Dec 15, 202075.5076.8074.7076.6076.6047,129
Dec 14, 202076.3077.0074.6075.1075.1031,573
Dec 11, 202074.6075.3072.7075.0075.0021,444
Dec 10, 202075.0075.0071.8075.0075.0043,636
Dec 09, 202077.2077.2073.7074.6074.60105,461
Dec 08, 202073.6078.8073.3076.9076.9089,225
Dec 07, 202071.3073.4070.9073.3073.3039,683
Dec 04, 202069.9072.0069.7071.2071.2037,495
Dec 03, 202067.5069.6066.3069.2069.2026,980
Dec 02, 202068.4068.4066.5066.8066.8028,087
Dec 01, 202065.5067.8065.5067.7067.7027,036
Nov 30, 202064.3066.5063.4065.2065.2030,332
Nov 27, 202064.3064.4063.1063.6063.6016,941
Nov 26, 202063.6065.1062.0063.9063.9021,140
Nov 25, 202066.6066.7062.1063.0063.0042,283
Nov 24, 202062.7067.3062.4065.9065.9045,155
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...