Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany
· Delayed Price · Currency is EUR 118.60
+0.70 (0.59%)
At close: Dec 5, 2025
ETR:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.90 | 119.50 | 116.90 | 118.60 | 118.60 | 0.59% | 9,023 |
| Dec 4, 2025 | 115.80 | 119.00 | 110.70 | 117.90 | 117.90 | 2.25% | 18,637 |
| Dec 3, 2025 | 116.30 | 118.70 | 115.20 | 115.30 | 115.30 | -0.95% | 5,746 |
| Dec 2, 2025 | 116.00 | 117.70 | 115.80 | 116.40 | 116.40 | -0.09% | 5,740 |
| Dec 1, 2025 | 115.10 | 117.60 | 114.20 | 116.50 | 116.50 | 1.22% | 12,074 |
| Nov 28, 2025 | 114.40 | 115.70 | 112.80 | 115.10 | 115.10 | 1.05% | 10,385 |
| Nov 27, 2025 | 112.50 | 115.00 | 112.50 | 113.90 | 113.90 | 0.71% | 5,416 |
| Nov 26, 2025 | 111.80 | 113.60 | 111.20 | 113.10 | 113.10 | 0.35% | 7,676 |
| Nov 25, 2025 | 111.00 | 112.70 | 109.40 | 112.70 | 112.70 | 1.17% | 13,456 |
| Nov 24, 2025 | 112.00 | 112.00 | 110.20 | 111.40 | 111.40 | 0.36% | 5,421 |
| Nov 21, 2025 | 110.10 | 111.70 | 110.10 | 111.00 | 111.00 | 0.09% | 6,727 |
| Nov 20, 2025 | 112.00 | 113.60 | 110.60 | 110.90 | 110.90 | -0.98% | 8,259 |
| Nov 19, 2025 | 111.10 | 112.60 | 110.00 | 112.00 | 112.00 | 1.82% | 21,461 |
| Nov 18, 2025 | 111.10 | 111.80 | 108.70 | 110.00 | 110.00 | -1.35% | 14,242 |
| Nov 17, 2025 | 114.70 | 114.70 | 110.80 | 111.50 | 111.50 | -3.38% | 17,688 |
| Nov 14, 2025 | 114.70 | 115.90 | 112.00 | 115.40 | 115.40 | 0.35% | 12,474 |
| Nov 13, 2025 | 112.00 | 115.10 | 109.00 | 115.00 | 115.00 | -1.96% | 37,708 |
| Nov 12, 2025 | 116.70 | 118.20 | 115.80 | 117.30 | 117.30 | 1.12% | 5,378 |
| Nov 11, 2025 | 117.90 | 118.50 | 115.10 | 116.00 | 116.00 | -1.11% | 13,079 |
| Nov 10, 2025 | 120.10 | 120.10 | 116.40 | 117.30 | 117.30 | -0.26% | 5,793 |
| Nov 7, 2025 | 118.10 | 119.00 | 116.80 | 117.60 | 117.60 | -0.17% | 5,368 |
| Nov 6, 2025 | 118.20 | 120.40 | 115.20 | 117.80 | 117.80 | -0.93% | 13,757 |
| Nov 5, 2025 | 117.60 | 119.10 | 117.60 | 118.90 | 118.90 | 0.93% | 10,504 |
| Nov 4, 2025 | 120.50 | 120.50 | 116.70 | 117.80 | 117.80 | -2.73% | 11,537 |
| Nov 3, 2025 | 124.70 | 125.60 | 121.00 | 121.10 | 121.10 | -2.81% | 12,192 |
| Oct 31, 2025 | 123.40 | 125.10 | 122.70 | 124.60 | 124.60 | 0.73% | 10,201 |
| Oct 30, 2025 | 124.00 | 124.10 | 120.90 | 123.70 | 123.70 | -0.40% | 14,573 |
| Oct 29, 2025 | 123.40 | 126.40 | 123.40 | 124.20 | 124.20 | 0.57% | 22,616 |
| Oct 28, 2025 | 120.30 | 123.50 | 119.90 | 123.50 | 123.50 | 2.40% | 12,126 |
| Oct 27, 2025 | 119.20 | 121.80 | 118.50 | 120.60 | 120.60 | 1.34% | 14,014 |
| Oct 24, 2025 | 118.00 | 119.50 | 116.80 | 119.00 | 119.00 | 0.68% | 6,367 |
| Oct 23, 2025 | 115.80 | 119.30 | 115.80 | 118.20 | 118.20 | 0.51% | 15,110 |
| Oct 22, 2025 | 118.90 | 118.90 | 116.60 | 117.60 | 117.60 | -0.59% | 6,266 |
| Oct 21, 2025 | 119.00 | 119.00 | 116.60 | 118.30 | 118.30 | -0.67% | 12,314 |
| Oct 20, 2025 | 120.80 | 121.00 | 118.50 | 119.10 | 119.10 | -1.65% | 10,113 |
| Oct 17, 2025 | 117.50 | 121.10 | 117.40 | 121.10 | 121.10 | 2.02% | 21,986 |
| Oct 16, 2025 | 119.20 | 120.00 | 117.70 | 118.70 | 118.70 | 0.34% | 13,767 |
| Oct 15, 2025 | 117.50 | 119.60 | 117.40 | 118.30 | 118.30 | 0.68% | 11,105 |
| Oct 14, 2025 | 114.70 | 118.60 | 114.70 | 117.50 | 117.50 | 2.17% | 20,625 |
| Oct 13, 2025 | 113.20 | 115.00 | 112.60 | 115.00 | 115.00 | 1.68% | 11,890 |
| Oct 10, 2025 | 113.70 | 115.80 | 113.10 | 113.10 | 113.10 | -0.35% | 15,100 |
| Oct 9, 2025 | 115.90 | 117.10 | 113.50 | 113.50 | 113.50 | -2.24% | 20,255 |
| Oct 8, 2025 | 117.00 | 117.70 | 115.50 | 116.10 | 116.10 | -0.51% | 10,527 |
| Oct 7, 2025 | 115.90 | 116.80 | 114.70 | 116.70 | 116.70 | 0.86% | 10,957 |
| Oct 6, 2025 | 118.60 | 118.60 | 114.80 | 115.70 | 115.70 | -2.28% | 20,840 |
| Oct 3, 2025 | 116.40 | 119.30 | 116.40 | 118.40 | 118.40 | 1.63% | 19,850 |
| Oct 2, 2025 | 115.40 | 117.50 | 115.40 | 116.50 | 116.50 | 1.22% | 14,305 |
| Oct 1, 2025 | 113.50 | 115.60 | 112.00 | 115.10 | 115.10 | 2.77% | 19,482 |
| Sep 30, 2025 | 113.40 | 113.80 | 111.10 | 112.00 | 112.00 | -1.32% | 18,556 |
| Sep 29, 2025 | 114.90 | 115.40 | 113.00 | 113.50 | 113.50 | -1.22% | 17,785 |
| Sep 26, 2025 | 115.00 | 115.60 | 113.70 | 114.90 | 114.90 | -0.09% | 9,727 |
| Sep 25, 2025 | 117.30 | 117.50 | 114.80 | 115.00 | 115.00 | -1.96% | 11,138 |
| Sep 24, 2025 | 116.60 | 118.50 | 115.10 | 117.30 | 117.30 | 0.69% | 12,626 |
| Sep 23, 2025 | 115.70 | 118.70 | 114.50 | 116.50 | 116.50 | 0.69% | 14,731 |
| Sep 22, 2025 | 117.00 | 117.60 | 114.80 | 115.70 | 115.70 | -1.62% | 28,026 |
| Sep 19, 2025 | 123.00 | 123.00 | 117.00 | 117.60 | 117.60 | -4.85% | 41,093 |
| Sep 18, 2025 | 122.80 | 123.60 | 121.10 | 123.60 | 123.60 | 0.90% | 13,236 |
| Sep 17, 2025 | 123.20 | 124.40 | 122.30 | 122.50 | 122.50 | -0.57% | 11,876 |
| Sep 16, 2025 | 119.80 | 123.80 | 119.80 | 123.20 | 123.20 | 2.67% | 19,032 |
| Sep 15, 2025 | 118.70 | 120.70 | 118.70 | 120.00 | 120.00 | 0.42% | 10,490 |
| Sep 12, 2025 | 119.40 | 121.00 | 118.70 | 119.50 | 119.50 | 0.59% | 7,815 |
| Sep 11, 2025 | 117.20 | 120.60 | 115.60 | 118.80 | 118.80 | 1.54% | 14,651 |
| Sep 10, 2025 | 120.30 | 120.70 | 116.80 | 117.00 | 117.00 | -1.93% | 16,704 |
| Sep 9, 2025 | 119.00 | 121.70 | 119.00 | 119.30 | 119.30 | -0.33% | 20,700 |
| Sep 8, 2025 | 120.90 | 120.90 | 118.00 | 119.70 | 119.70 | 1.27% | 10,243 |
| Sep 5, 2025 | 120.40 | 120.90 | 118.00 | 118.20 | 118.20 | -1.25% | 14,604 |
| Sep 4, 2025 | 118.50 | 120.60 | 117.70 | 119.70 | 119.70 | 1.96% | 10,310 |
| Sep 3, 2025 | 120.40 | 120.70 | 117.00 | 117.40 | 117.40 | -2.33% | 16,973 |
| Sep 2, 2025 | 120.90 | 121.40 | 119.20 | 120.20 | 120.20 | 0.25% | 9,932 |
| Sep 1, 2025 | 119.50 | 121.20 | 119.00 | 119.90 | 119.90 | 1.10% | 8,003 |
| Aug 29, 2025 | 120.80 | 121.40 | 118.40 | 118.60 | 118.60 | -1.74% | 23,239 |
| Aug 28, 2025 | 119.10 | 122.00 | 119.10 | 120.70 | 120.70 | 0.84% | 18,041 |
| Aug 27, 2025 | 121.90 | 122.00 | 119.70 | 119.70 | 119.70 | -0.83% | 12,787 |
| Aug 26, 2025 | 120.90 | 121.20 | 119.40 | 120.70 | 120.70 | -0.17% | 10,458 |
| Aug 25, 2025 | 121.10 | 122.40 | 120.00 | 120.90 | 120.90 | 0.08% | 6,515 |
| Aug 22, 2025 | 121.40 | 122.50 | 120.60 | 120.80 | 120.80 | 0.08% | 9,447 |
| Aug 21, 2025 | 121.00 | 121.60 | 119.60 | 120.70 | 120.70 | 0.33% | 13,483 |
| Aug 20, 2025 | 119.50 | 122.60 | 118.70 | 120.30 | 120.30 | 0.67% | 12,448 |
| Aug 19, 2025 | 119.50 | 121.90 | 119.50 | 119.50 | 119.50 | - | 11,765 |
| Aug 18, 2025 | 120.60 | 121.50 | 119.30 | 119.50 | 119.50 | -0.08% | 21,723 |
| Aug 15, 2025 | 123.00 | 123.40 | 119.60 | 119.60 | 119.60 | -1.89% | 38,086 |
| Aug 14, 2025 | 127.50 | 127.50 | 117.90 | 121.90 | 121.90 | -8.41% | 76,265 |
| Aug 13, 2025 | 131.40 | 135.20 | 131.00 | 133.10 | 133.10 | 1.29% | 26,299 |
| Aug 12, 2025 | 127.30 | 132.90 | 127.30 | 131.40 | 131.40 | 2.90% | 12,190 |
| Aug 11, 2025 | 129.10 | 130.20 | 126.80 | 127.70 | 127.70 | -2.07% | 10,661 |
| Aug 8, 2025 | 131.10 | 132.60 | 130.20 | 130.40 | 130.40 | -0.69% | 6,818 |
| Aug 7, 2025 | 130.00 | 133.90 | 129.00 | 131.30 | 131.30 | 2.50% | 18,925 |
| Aug 6, 2025 | 128.80 | 130.20 | 127.80 | 128.10 | 128.10 | -0.23% | 10,099 |
| Aug 5, 2025 | 124.20 | 128.40 | 124.20 | 128.40 | 128.40 | 3.63% | 12,947 |
| Aug 4, 2025 | 125.30 | 125.60 | 123.00 | 123.90 | 123.90 | -0.24% | 9,986 |
| Aug 1, 2025 | 126.00 | 127.70 | 124.00 | 124.20 | 124.20 | -2.13% | 15,646 |
| Jul 31, 2025 | 130.30 | 132.00 | 126.40 | 126.90 | 126.90 | -3.64% | 12,970 |
| Jul 30, 2025 | 131.70 | 132.70 | 130.00 | 131.70 | 131.70 | -1.64% | 11,555 |
| Jul 29, 2025 | 133.60 | 135.00 | 132.50 | 133.90 | 133.90 | 1.59% | 14,265 |
| Jul 28, 2025 | 135.00 | 136.60 | 131.30 | 131.80 | 131.80 | -1.35% | 8,883 |
| Jul 25, 2025 | 133.00 | 133.90 | 131.60 | 133.60 | 133.60 | 0.91% | 8,932 |
| Jul 24, 2025 | 132.10 | 133.90 | 131.70 | 132.40 | 132.40 | 0.53% | 10,231 |
| Jul 23, 2025 | 130.00 | 133.50 | 130.00 | 131.70 | 131.70 | 2.17% | 13,760 |
| Jul 22, 2025 | 126.10 | 130.00 | 125.80 | 128.90 | 128.90 | 1.26% | 15,017 |
| Jul 21, 2025 | 126.80 | 128.40 | 126.10 | 127.30 | 127.30 | 0.95% | 13,872 |