Hapag-Lloyd Aktiengesellschaft (ETR:HLAG)
Germany
· Delayed Price · Currency is EUR 112.30
+1.60 (1.45%)
Apr 28, 2026, 5:35 PM CET
ETR:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.60 | 113.00 | 110.90 | 112.30 | 112.30 | 1.45% | 15,512 |
| Apr 27, 2026 | 113.50 | 113.50 | 109.80 | 110.70 | 110.70 | -0.54% | 25,480 |
| Apr 24, 2026 | 116.40 | 116.40 | 111.30 | 111.30 | 111.30 | -3.89% | 29,747 |
| Apr 23, 2026 | 117.10 | 118.80 | 114.50 | 115.80 | 115.80 | -1.03% | 16,802 |
| Apr 22, 2026 | 117.90 | 118.80 | 115.80 | 117.00 | 117.00 | -0.76% | 19,512 |
| Apr 21, 2026 | 119.70 | 120.50 | 117.80 | 117.90 | 117.90 | -1.17% | 15,026 |
| Apr 20, 2026 | 118.60 | 120.60 | 117.90 | 119.30 | 119.30 | -0.91% | 13,685 |
| Apr 17, 2026 | 118.50 | 120.40 | 116.90 | 120.40 | 120.40 | 1.69% | 22,773 |
| Apr 16, 2026 | 117.20 | 118.70 | 115.80 | 118.40 | 118.40 | -0.08% | 13,337 |
| Apr 15, 2026 | 113.80 | 118.50 | 113.60 | 118.50 | 118.50 | 2.78% | 23,733 |
| Apr 14, 2026 | 118.00 | 119.00 | 114.90 | 115.30 | 115.30 | -1.45% | 23,675 |
| Apr 13, 2026 | 116.30 | 117.50 | 115.50 | 117.00 | 117.00 | -0.76% | 14,585 |
| Apr 10, 2026 | 120.80 | 120.80 | 116.30 | 117.90 | 117.90 | -1.91% | 26,032 |
| Apr 9, 2026 | 122.10 | 122.30 | 119.40 | 120.20 | 120.20 | -1.39% | 15,343 |
| Apr 8, 2026 | 124.40 | 124.40 | 114.20 | 121.90 | 121.90 | 6.93% | 43,518 |
| Apr 7, 2026 | 114.00 | 117.80 | 112.00 | 114.00 | 114.00 | -1.13% | 21,809 |
| Apr 2, 2026 | 118.30 | 118.30 | 114.20 | 115.30 | 115.30 | -4.32% | 27,478 |
| Apr 1, 2026 | 124.60 | 124.60 | 118.40 | 120.50 | 120.50 | -0.17% | 18,870 |
| Mar 31, 2026 | 116.80 | 121.20 | 115.20 | 120.70 | 120.70 | 3.43% | 30,498 |
| Mar 30, 2026 | 114.00 | 117.50 | 112.40 | 116.70 | 116.70 | 2.64% | 33,952 |
| Mar 27, 2026 | 130.10 | 130.40 | 113.70 | 113.70 | 113.70 | -13.40% | 54,130 |
| Mar 26, 2026 | 137.30 | 142.90 | 128.20 | 131.30 | 131.30 | -4.72% | 51,266 |
| Mar 25, 2026 | 144.10 | 144.10 | 137.20 | 137.80 | 137.80 | -3.91% | 16,868 |
| Mar 24, 2026 | 140.80 | 143.40 | 138.40 | 143.40 | 143.40 | 2.36% | 16,644 |
| Mar 23, 2026 | 141.10 | 143.70 | 135.90 | 140.10 | 140.10 | -3.71% | 39,104 |
| Mar 20, 2026 | 154.00 | 154.60 | 145.40 | 145.50 | 145.50 | -7.03% | 67,744 |
| Mar 19, 2026 | 156.40 | 159.30 | 155.50 | 156.50 | 156.50 | 0.13% | 26,739 |
| Mar 18, 2026 | 151.30 | 159.00 | 150.50 | 156.30 | 156.30 | 1.36% | 23,221 |
| Mar 17, 2026 | 146.50 | 154.70 | 145.90 | 154.20 | 154.20 | 5.40% | 31,755 |
| Mar 16, 2026 | 144.00 | 147.40 | 142.30 | 146.30 | 146.30 | 2.81% | 19,486 |
| Mar 13, 2026 | 136.40 | 147.40 | 134.10 | 142.30 | 142.30 | 6.67% | 48,566 |
| Mar 12, 2026 | 135.60 | 136.00 | 132.60 | 133.40 | 133.40 | -1.69% | 12,040 |
| Mar 11, 2026 | 133.00 | 136.20 | 131.40 | 135.70 | 135.70 | 2.03% | 38,623 |
| Mar 10, 2026 | 136.50 | 136.70 | 129.40 | 133.00 | 133.00 | -4.39% | 37,405 |
| Mar 9, 2026 | 140.50 | 143.00 | 136.50 | 139.10 | 139.10 | -1.00% | 34,160 |
| Mar 6, 2026 | 139.60 | 142.20 | 136.40 | 140.50 | 140.50 | 0.93% | 35,910 |
| Mar 5, 2026 | 142.10 | 142.10 | 138.00 | 139.20 | 139.20 | -1.76% | 25,146 |
| Mar 4, 2026 | 142.80 | 144.80 | 138.00 | 141.70 | 141.70 | -2.07% | 41,266 |
| Mar 3, 2026 | 137.40 | 144.70 | 137.10 | 144.70 | 144.70 | 4.10% | 36,620 |
| Mar 2, 2026 | 132.70 | 140.30 | 132.10 | 139.00 | 139.00 | 6.35% | 61,051 |
| Feb 27, 2026 | 125.50 | 132.40 | 125.50 | 130.70 | 130.70 | 3.16% | 26,686 |
| Feb 26, 2026 | 125.70 | 128.20 | 124.80 | 126.70 | 126.70 | 0.56% | 17,863 |
| Feb 25, 2026 | 125.80 | 126.90 | 124.70 | 126.00 | 126.00 | 0.48% | 10,857 |
| Feb 24, 2026 | 123.00 | 126.50 | 123.00 | 125.40 | 125.40 | 2.28% | 22,113 |
| Feb 23, 2026 | 124.50 | 124.50 | 122.00 | 122.60 | 122.60 | -1.05% | 16,343 |
| Feb 20, 2026 | 122.20 | 126.00 | 122.20 | 123.90 | 123.90 | 1.23% | 15,096 |
| Feb 19, 2026 | 119.90 | 122.90 | 119.90 | 122.40 | 122.40 | 2.09% | 20,525 |
| Feb 18, 2026 | 116.30 | 121.90 | 116.00 | 119.90 | 119.90 | 3.36% | 42,338 |
| Feb 17, 2026 | 113.90 | 116.00 | 112.20 | 116.00 | 116.00 | 5.07% | 38,844 |
| Feb 16, 2026 | 120.90 | 120.90 | 109.60 | 110.40 | 110.40 | -8.31% | 87,245 |
| Feb 13, 2026 | 116.20 | 120.90 | 115.90 | 120.40 | 120.40 | 3.88% | 20,576 |
| Feb 12, 2026 | 119.80 | 121.20 | 115.30 | 115.90 | 115.90 | -2.85% | 36,553 |
| Feb 11, 2026 | 121.50 | 121.70 | 117.80 | 119.30 | 119.30 | -1.40% | 18,930 |
| Feb 10, 2026 | 121.50 | 122.80 | 118.60 | 121.00 | 121.00 | 1.00% | 16,458 |
| Feb 9, 2026 | 120.20 | 124.10 | 117.30 | 119.80 | 119.80 | - | 43,670 |
| Feb 6, 2026 | 119.80 | 120.20 | 117.20 | 119.80 | 119.80 | -0.17% | 16,038 |
| Feb 5, 2026 | 117.60 | 121.10 | 115.20 | 120.00 | 120.00 | 0.67% | 17,386 |
| Feb 4, 2026 | 119.20 | 120.40 | 117.30 | 119.20 | 119.20 | -0.50% | 15,488 |
| Feb 3, 2026 | 121.60 | 122.20 | 117.60 | 119.80 | 119.80 | -0.75% | 21,236 |
| Feb 2, 2026 | 120.70 | 121.70 | 119.90 | 120.70 | 120.70 | -0.41% | 6,424 |
| Jan 30, 2026 | 121.60 | 121.60 | 119.40 | 121.20 | 121.20 | 0.08% | 8,366 |
| Jan 29, 2026 | 120.40 | 122.10 | 119.70 | 121.10 | 121.10 | 1.68% | 13,679 |
| Jan 28, 2026 | 118.30 | 120.60 | 117.60 | 119.10 | 119.10 | 0.85% | 11,904 |
| Jan 27, 2026 | 116.80 | 118.40 | 116.30 | 118.10 | 118.10 | 1.55% | 7,775 |
| Jan 26, 2026 | 115.00 | 116.40 | 114.30 | 116.30 | 116.30 | 1.13% | 13,739 |
| Jan 23, 2026 | 119.40 | 119.40 | 115.00 | 115.00 | 115.00 | -3.20% | 22,881 |
| Jan 22, 2026 | 120.60 | 120.60 | 117.50 | 118.80 | 118.80 | - | 8,583 |
| Jan 21, 2026 | 116.50 | 119.00 | 116.20 | 118.80 | 118.80 | 1.89% | 9,870 |
| Jan 20, 2026 | 116.70 | 120.30 | 116.10 | 116.60 | 116.60 | -0.17% | 11,827 |
| Jan 19, 2026 | 118.20 | 118.20 | 116.20 | 116.80 | 116.80 | -2.83% | 21,119 |
| Jan 16, 2026 | 123.00 | 123.00 | 119.50 | 120.20 | 120.20 | -2.75% | 22,353 |
| Jan 15, 2026 | 127.90 | 127.90 | 120.40 | 123.60 | 123.60 | -2.75% | 21,525 |
| Jan 14, 2026 | 126.80 | 128.00 | 124.80 | 127.10 | 127.10 | -0.16% | 7,975 |
| Jan 13, 2026 | 130.30 | 130.50 | 126.50 | 127.30 | 127.30 | -2.30% | 20,301 |
| Jan 12, 2026 | 126.80 | 131.10 | 125.30 | 130.30 | 130.30 | 3.99% | 25,155 |
| Jan 9, 2026 | 123.40 | 126.00 | 123.40 | 125.30 | 125.30 | 2.04% | 9,104 |
| Jan 8, 2026 | 124.10 | 124.10 | 121.40 | 122.80 | 122.80 | -1.13% | 7,202 |
| Jan 7, 2026 | 122.10 | 125.20 | 121.60 | 124.20 | 124.20 | 1.80% | 12,315 |
| Jan 6, 2026 | 116.90 | 122.90 | 116.10 | 122.00 | 122.00 | 4.90% | 21,707 |
| Jan 5, 2026 | 116.40 | 117.20 | 115.50 | 116.30 | 116.30 | -0.94% | 10,769 |
| Jan 2, 2026 | 118.50 | 118.50 | 116.40 | 117.40 | 117.40 | -0.17% | 13,426 |
| Dec 30, 2025 | 118.20 | 118.90 | 117.40 | 117.60 | 117.60 | -0.51% | 5,187 |
| Dec 29, 2025 | 115.80 | 118.50 | 115.60 | 118.20 | 118.20 | 2.96% | 18,706 |
| Dec 23, 2025 | 115.80 | 115.80 | 113.60 | 114.80 | 114.80 | 0.17% | 15,366 |
| Dec 22, 2025 | 114.30 | 114.90 | 112.90 | 114.60 | 114.60 | 1.06% | 11,785 |
| Dec 19, 2025 | 115.50 | 116.00 | 113.40 | 113.40 | 113.40 | -1.99% | 23,175 |
| Dec 18, 2025 | 115.10 | 116.00 | 112.90 | 115.70 | 115.70 | 0.26% | 15,344 |
| Dec 17, 2025 | 120.10 | 120.10 | 115.10 | 115.40 | 115.40 | -4.31% | 13,900 |
| Dec 16, 2025 | 122.60 | 122.60 | 119.10 | 120.60 | 120.60 | -1.15% | 16,520 |
| Dec 15, 2025 | 124.50 | 124.50 | 121.70 | 122.00 | 122.00 | -1.61% | 6,047 |
| Dec 12, 2025 | 125.00 | 125.30 | 123.50 | 124.00 | 124.00 | -0.48% | 10,040 |
| Dec 11, 2025 | 122.00 | 126.60 | 122.00 | 124.60 | 124.60 | 1.38% | 13,855 |
| Dec 10, 2025 | 120.40 | 123.70 | 120.20 | 122.90 | 122.90 | 1.82% | 16,092 |
| Dec 9, 2025 | 119.40 | 121.10 | 118.50 | 120.70 | 120.70 | 1.09% | 7,864 |
| Dec 8, 2025 | 118.30 | 120.20 | 117.80 | 119.40 | 119.40 | 0.67% | 8,160 |
| Dec 5, 2025 | 118.90 | 119.50 | 116.90 | 118.60 | 118.60 | 0.59% | 9,038 |
| Dec 4, 2025 | 115.80 | 119.00 | 110.70 | 117.90 | 117.90 | 2.25% | 18,638 |
| 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% | 5,830 |
| Dec 1, 2025 | 115.10 | 117.60 | 114.20 | 116.50 | 116.50 | 1.22% | 12,074 |