Skip to main content
Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy flag Italy · Delayed Price · Currency is EUR
141.60
+5.00 (3.66%)
At close: Mar 6, 2026

BIT:1HLAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026138.50142.00138.50141.60141.603.66%191
Mar 5, 2026141.50142.00140.60136.60136.60-3.67%201
Mar 4, 2026143.50143.50143.00141.80141.80-1.39%21
Mar 3, 2026139.60144.40135.00143.80143.805.89%493
Mar 2, 2026135.90139.80135.90135.80135.803.35%43
Feb 27, 2026131.40131.40131.40131.40131.400.61%-
Feb 26, 2026126.50127.90126.50130.60130.604.23%13
Feb 25, 2026125.30125.30125.30125.30125.300.16%-
Feb 24, 2026125.10125.10125.10125.10125.102.29%-
Feb 23, 2026137.90137.90123.70122.30122.30-2.47%14
Feb 20, 2026125.40125.40125.40125.40125.402.62%-
Feb 19, 2026122.20122.20122.20122.20122.200.74%-
Feb 18, 2026121.30121.30121.30121.30121.305.85%-
Feb 17, 2026114.60114.60114.60114.60114.603.24%-
Feb 16, 2026112.10112.10112.10111.00111.00-7.88%21
Feb 13, 2026120.50120.50120.50120.50120.503.34%-
Feb 12, 2026116.60116.60116.60116.60116.60-2.02%-
Feb 11, 2026119.00119.00119.00119.00119.00-2.62%-
Feb 10, 2026118.60121.50118.60122.20122.200.25%207
Feb 9, 2026118.80125.20118.80121.90121.90-0.49%388
Feb 6, 2026119.00119.00119.00122.50122.501.58%108
Feb 5, 2026116.80116.80116.80120.60120.60-1.79%50
Feb 4, 2026118.10118.10118.10122.80122.803.63%50
Feb 3, 2026118.10118.10118.10118.50118.50-2.39%10
Feb 2, 2026121.40121.40121.40121.40121.400.83%-
Jan 30, 2026120.40120.40120.40120.40120.40-0.74%-
Jan 29, 2026120.90120.90120.90121.30121.301.42%70
Jan 28, 2026119.60119.60119.60119.60119.601.61%-
Jan 27, 2026117.70117.70117.70117.70117.701.38%-
Jan 26, 2026115.60116.50114.70116.10116.10-0.17%93
Jan 23, 2026119.00119.00119.00116.30116.30-1.52%8
Jan 22, 2026118.10118.10118.10118.10118.10-0.42%-
Jan 21, 2026118.60118.60118.60118.60118.601.45%-
Jan 20, 2026116.90116.90116.90116.90116.90-0.34%-
Jan 19, 2026117.30117.30117.30117.30117.30-2.33%-
Jan 16, 2026120.10120.10120.10120.10120.10-4.15%-
Jan 15, 2026125.30125.30125.30125.30125.30-2.03%-
Jan 14, 2026127.90127.90127.90127.90127.900.95%-
Jan 13, 2026126.70126.70126.70126.70126.70-2.99%-
Jan 12, 2026127.90127.90127.90130.60130.604.65%5
Jan 9, 2026125.80125.80125.80124.80124.801.38%12
Jan 8, 2026122.50122.50122.50123.10123.101.23%10
Jan 7, 2026123.10123.90123.10121.60121.60-0.57%49
Jan 6, 2026117.80117.80117.80122.30122.305.61%80
Jan 5, 2026117.20117.20116.60115.80115.80-1.53%35
Jan 2, 2026117.60117.60117.60117.60117.60-0.25%-
Dec 30, 2025117.90117.90117.90117.90117.90-0.17%-
Dec 29, 2025117.20117.60117.20118.10118.103.14%100
Dec 23, 2025114.90114.90114.30114.50114.500.35%15
Dec 22, 2025114.40114.40114.40114.10114.10-0.78%10
Dec 19, 2025115.00115.00115.00115.00115.000.79%-
Dec 18, 2025113.80113.80113.80114.10114.10-1.89%10
Dec 17, 2025116.30116.30116.30116.30116.30-3.16%-
Dec 16, 2025120.10120.10120.10120.10120.10-1.64%-
Dec 15, 2025122.10122.10122.10122.10122.10-1.05%-
Dec 12, 2025124.30124.30124.30123.40123.40-1.75%74
Dec 11, 2025125.60125.60125.60125.60125.602.45%-
Dec 10, 2025122.60122.60122.60122.60122.601.24%-
Dec 9, 2025121.10121.10121.10121.10121.100.92%-
Dec 8, 2025120.00120.00120.00120.00120.000.93%-
Dec 5, 2025118.60118.60118.20118.90118.901.02%235
Dec 4, 2025116.50116.50116.50117.70117.702.17%150
Dec 3, 2025115.20115.20115.20115.20115.20-1.29%-
Dec 2, 2025116.70116.80116.70116.70116.70-0.60%48
Dec 1, 2025116.60116.60116.60117.40117.401.73%20
Nov 28, 2025115.40115.40115.40115.40115.401.23%-
Nov 27, 2025114.00114.00114.00114.00114.000.26%-
Nov 26, 2025113.70113.70113.70113.70113.701.52%-
Nov 25, 2025111.10111.10111.10112.00112.000.45%5
Nov 24, 2025111.10111.80110.20111.50111.500.09%75
Nov 21, 2025111.40111.40111.40111.40111.400.45%-
Nov 20, 2025110.90110.90110.90110.90110.90-0.45%-
Nov 19, 2025111.40111.40111.40111.40111.401.64%-
Nov 18, 2025110.10110.60109.70109.60109.60-1.44%435
Nov 17, 2025120.10126.00120.10111.20111.20-2.88%13
Nov 14, 2025114.50114.50114.50114.50114.500.79%-
Nov 13, 2025112.50113.60111.90113.60113.60-2.99%154
Nov 12, 2025117.10117.10117.10117.10117.101.39%-
Nov 11, 2025115.50115.50115.50115.50115.50-1.95%-
Nov 10, 2025118.50118.50118.50117.80117.80-99
Nov 7, 2025117.80117.80117.80117.80117.800.51%-
Nov 6, 2025117.30117.30117.30117.20117.20-1.60%83
Nov 5, 2025119.10119.10119.10119.10119.101.36%-
Nov 4, 2025117.50117.50117.50117.50117.50-3.29%-
Nov 3, 2025123.90123.90123.90121.50121.50-1.78%40
Oct 31, 2025123.70123.70123.70123.70123.70-0.32%-
Oct 30, 2025123.30123.80123.30124.10124.10-110
Oct 29, 2025124.50124.50124.20124.10124.100.81%250
Oct 28, 2025123.10123.10123.10123.10123.102.41%-
Oct 27, 2025120.20120.20120.20120.20120.201.09%-
Oct 24, 2025118.90118.90118.90118.90118.900.34%-
Oct 23, 2025117.50117.50117.50118.50118.500.94%35
Oct 22, 2025117.40117.40117.40117.40117.400.26%-
Oct 21, 2025117.10117.10117.10117.10117.10-2.17%-
Oct 20, 2025118.80118.80118.80119.70119.70-0.50%28
Oct 17, 2025118.00120.20118.00120.30120.301.18%148
Oct 16, 2025118.90118.90118.90118.90118.900.25%-
Oct 15, 2025118.10118.10118.10118.60118.601.19%150
Oct 14, 2025117.20117.20117.20117.20117.202.18%-
Oct 13, 2025113.30113.30113.10114.70114.701.15%53