Hapag-Lloyd Aktiengesellschaft (BIT:1HLAG)
Italy
· Delayed Price · Currency is EUR 118.90
+1.20 (1.02%)
At close: Dec 5, 2025
BIT:1HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.60 | 118.60 | 118.20 | 118.90 | 118.90 | 1.02% | 235 |
| Dec 4, 2025 | 116.50 | 116.50 | 116.50 | 117.70 | 117.70 | 2.17% | 150 |
| Dec 3, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.29% | - |
| Dec 2, 2025 | 116.70 | 116.80 | 116.70 | 116.70 | 116.70 | -0.60% | 48 |
| Dec 1, 2025 | 116.60 | 116.60 | 116.60 | 117.40 | 117.40 | 1.73% | 20 |
| Nov 28, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 1.23% | - |
| Nov 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.26% | - |
| Nov 26, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 1.52% | - |
| Nov 25, 2025 | 111.10 | 111.10 | 111.10 | 112.00 | 112.00 | 0.45% | 5 |
| Nov 24, 2025 | 111.10 | 111.80 | 110.20 | 111.50 | 111.50 | 0.09% | 75 |
| Nov 21, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.45% | - |
| Nov 20, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.45% | - |
| Nov 19, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.64% | - |
| Nov 18, 2025 | 110.10 | 110.60 | 109.70 | 109.60 | 109.60 | -1.44% | 435 |
| Nov 17, 2025 | 120.10 | 126.00 | 120.10 | 111.20 | 111.20 | -2.88% | 13 |
| Nov 14, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.79% | - |
| Nov 13, 2025 | 112.50 | 113.60 | 111.90 | 113.60 | 113.60 | -2.99% | 154 |
| Nov 12, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 1.39% | - |
| Nov 11, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.95% | - |
| Nov 10, 2025 | 118.50 | 118.50 | 118.50 | 117.80 | 117.80 | - | 99 |
| Nov 7, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.51% | - |
| Nov 6, 2025 | 117.30 | 117.30 | 117.30 | 117.20 | 117.20 | -1.60% | 83 |
| Nov 5, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 1.36% | - |
| Nov 4, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -3.29% | - |
| Nov 3, 2025 | 123.90 | 123.90 | 123.90 | 121.50 | 121.50 | -1.78% | 40 |
| Oct 31, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.32% | - |
| Oct 30, 2025 | 123.30 | 123.80 | 123.30 | 124.10 | 124.10 | - | 110 |
| Oct 29, 2025 | 124.50 | 124.50 | 124.20 | 124.10 | 124.10 | 0.81% | 250 |
| Oct 28, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 2.41% | - |
| Oct 27, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.09% | - |
| Oct 24, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.34% | - |
| Oct 23, 2025 | 117.50 | 117.50 | 117.50 | 118.50 | 118.50 | 0.94% | 35 |
| Oct 22, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.26% | - |
| Oct 21, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -2.17% | - |
| Oct 20, 2025 | 118.80 | 118.80 | 118.80 | 119.70 | 119.70 | -0.50% | 28 |
| Oct 17, 2025 | 118.00 | 120.20 | 118.00 | 120.30 | 120.30 | 1.18% | 148 |
| Oct 16, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.25% | - |
| Oct 15, 2025 | 118.10 | 118.10 | 118.10 | 118.60 | 118.60 | 1.19% | 150 |
| Oct 14, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 2.18% | - |
| Oct 13, 2025 | 113.30 | 113.30 | 113.10 | 114.70 | 114.70 | 1.15% | 53 |
| Oct 10, 2025 | 114.00 | 114.00 | 114.00 | 113.40 | 113.40 | -0.79% | 2 |
| Oct 9, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -1.47% | - |
| Oct 8, 2025 | 116.40 | 116.40 | 116.40 | 116.00 | 116.00 | -0.60% | 50 |
| Oct 7, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 0.78% | - |
| Oct 6, 2025 | 117.60 | 117.60 | 117.60 | 115.80 | 115.80 | -2.44% | 130 |
| Oct 3, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 2.15% | - |
| Oct 2, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.35% | - |
| Oct 1, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 3.39% | - |
| Sep 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.23% | - |
| Sep 29, 2025 | 115.00 | 115.00 | 113.00 | 113.40 | 113.40 | -1.31% | 80 |
| Sep 26, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -0.09% | - |
| Sep 25, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.46% | 60 |
| Sep 24, 2025 | 117.50 | 117.50 | 117.50 | 117.90 | 117.90 | 1.11% | 1 |
| Sep 23, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.52% | - |
| Sep 22, 2025 | 116.50 | 116.50 | 115.20 | 116.00 | 116.00 | -1.28% | 72 |
| Sep 19, 2025 | 119.30 | 119.90 | 118.00 | 117.50 | 117.50 | -4.55% | 101 |
| Sep 18, 2025 | 120.70 | 122.70 | 120.70 | 123.10 | 123.10 | 0.24% | 60 |
| Sep 17, 2025 | 122.00 | 122.00 | 122.00 | 122.80 | 122.80 | -0.08% | 5 |
| Sep 16, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 2.33% | - |
| Sep 15, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.50% | - |
| Sep 12, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.67% | - |
| Sep 11, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.28% | - |
| Sep 10, 2025 | 118.30 | 118.30 | 118.30 | 117.20 | 117.20 | -2.09% | 5 |
| Sep 9, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.25% | - |
| Sep 8, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.59% | - |
| Sep 5, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.75% | - |
| Sep 4, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 1.61% | - |
| Sep 3, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.75% | - |
| Sep 2, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.58% | - |
| Sep 1, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.35% | - |
| Aug 29, 2025 | 120.60 | 120.60 | 120.60 | 118.90 | 118.90 | -0.83% | 13 |
| Aug 28, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.33% | - |
| Aug 27, 2025 | 121.60 | 123.00 | 121.60 | 120.30 | 120.30 | 0.08% | 480 |
| Aug 26, 2025 | 121.30 | 121.30 | 118.50 | 120.20 | 120.20 | -0.99% | 522 |
| Aug 25, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -0.25% | - |
| Aug 22, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.91% | - |
| Aug 21, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.25% | - |
| Aug 20, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.33% | - |
| Aug 19, 2025 | 121.10 | 121.10 | 121.10 | 120.70 | 120.70 | 0.58% | 2 |
| Aug 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.88% | - |
| Aug 14, 2025 | 122.70 | 122.70 | 121.80 | 122.30 | 122.30 | -8.25% | 82 |
| Aug 13, 2025 | 133.50 | 133.50 | 133.50 | 133.30 | 133.30 | 1.52% | 28 |
| Aug 12, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 3.30% | - |
| Aug 11, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -2.75% | - |
| Aug 8, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 0.23% | - |
| Aug 7, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 1.01% | - |
| Aug 6, 2025 | 129.90 | 129.90 | 129.90 | 129.10 | 129.10 | 0.86% | 3 |
| Aug 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3.56% | - |
| Aug 4, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.64% | - |
| Aug 1, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -2.20% | - |
| Jul 31, 2025 | 130.10 | 130.10 | 130.10 | 127.20 | 127.20 | -3.20% | 3 |
| Jul 30, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -1.57% | - |
| Jul 29, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1.29% | - |
| Jul 28, 2025 | 134.00 | 134.00 | 134.00 | 131.80 | 131.80 | -1.20% | 8 |
| Jul 25, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.68% | - |
| Jul 24, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.61% | - |
| Jul 23, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 1.62% | - |
| Jul 22, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 2.05% | - |
| Jul 21, 2025 | 126.90 | 126.90 | 126.90 | 127.00 | 127.00 | -1.01% | 100 |
| Jul 18, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.31% | - |