Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria
· Delayed Price · Currency is EUR 139.10
-2.40 (-1.70%)
At close: Mar 9, 2026
VIE:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 141.80 | 141.80 | 139.00 | 139.00 | - | -1.77% | - |
| Mar 6, 2026 | 139.50 | 141.50 | 137.50 | 141.50 | 141.50 | 1.43% | - |
| Mar 5, 2026 | 140.50 | 141.50 | 139.50 | 139.50 | 139.50 | -1.97% | 170 |
| Mar 4, 2026 | 143.00 | 144.10 | 139.40 | 142.30 | 142.30 | -0.21% | 42 |
| Mar 3, 2026 | 139.40 | 143.60 | 139.40 | 142.60 | 142.60 | 1.93% | 39 |
| Mar 2, 2026 | 135.00 | 139.90 | 135.00 | 139.90 | 139.90 | 6.79% | 203 |
| Feb 27, 2026 | 126.70 | 131.00 | 126.70 | 131.00 | 131.00 | 2.58% | 48 |
| Feb 26, 2026 | 125.70 | 127.90 | 125.70 | 127.70 | 127.70 | 1.83% | - |
| Feb 25, 2026 | 125.70 | 126.40 | 125.30 | 125.40 | 125.40 | -0.08% | - |
| Feb 24, 2026 | 123.20 | 125.70 | 123.20 | 125.50 | 125.50 | 2.53% | 80 |
| Feb 23, 2026 | 124.10 | 124.10 | 122.40 | 122.40 | 122.40 | -2.08% | - |
| Feb 20, 2026 | 123.20 | 125.00 | 122.40 | 125.00 | 125.00 | 2.46% | - |
| Feb 19, 2026 | 120.40 | 122.60 | 120.40 | 122.00 | 122.00 | 0.74% | 80 |
| Feb 18, 2026 | 117.20 | 121.10 | 116.00 | 121.10 | 121.10 | 5.67% | 10 |
| Feb 17, 2026 | 113.50 | 114.60 | 113.10 | 114.60 | 114.60 | 2.05% | - |
| Feb 16, 2026 | 119.80 | 119.80 | 111.70 | 112.30 | 112.30 | -6.88% | 10 |
| Feb 13, 2026 | 117.20 | 120.60 | 117.20 | 120.60 | 120.60 | 3.61% | - |
| Feb 12, 2026 | 119.60 | 120.40 | 116.40 | 116.40 | 116.40 | -2.10% | 85 |
| Feb 11, 2026 | 120.20 | 121.20 | 118.00 | 118.90 | 118.90 | -2.86% | 85 |
| Feb 10, 2026 | 119.80 | 122.40 | 119.80 | 122.40 | 122.40 | 0.74% | - |
| Feb 9, 2026 | 119.80 | 122.90 | 118.40 | 121.50 | 121.50 | 2.10% | 255 |
| Feb 6, 2026 | 119.60 | 119.80 | 118.00 | 119.00 | 119.00 | -1.65% | - |
| Feb 5, 2026 | 117.60 | 121.00 | 116.80 | 121.00 | 121.00 | 0.75% | 85 |
| Feb 4, 2026 | 118.50 | 120.30 | 117.90 | 120.10 | 120.10 | 1.01% | 20 |
| Feb 3, 2026 | 120.70 | 121.80 | 118.90 | 118.90 | 118.90 | -2.14% | 85 |
| Feb 2, 2026 | 120.20 | 121.50 | 120.20 | 121.50 | 121.50 | 0.83% | - |
| Jan 30, 2026 | 121.00 | 121.00 | 119.90 | 120.50 | 120.50 | -0.66% | - |
| Jan 29, 2026 | 121.10 | 121.30 | 120.70 | 121.30 | 121.30 | 1.42% | - |
| Jan 28, 2026 | 118.70 | 119.60 | 118.20 | 119.60 | 119.60 | 1.53% | - |
| Jan 27, 2026 | 116.50 | 117.80 | 116.50 | 117.80 | 117.80 | 1.55% | - |
| Jan 26, 2026 | 115.50 | 116.30 | 115.20 | 116.00 | 116.00 | -0.51% | - |
| Jan 23, 2026 | 117.40 | 117.40 | 116.40 | 116.60 | 116.60 | -2.26% | 10 |
| Jan 22, 2026 | 120.20 | 120.20 | 118.20 | 119.30 | 119.30 | 0.42% | - |
| Jan 21, 2026 | 117.10 | 118.80 | 117.10 | 118.80 | 118.80 | 1.37% | 10 |
| Jan 20, 2026 | 117.00 | 119.20 | 117.00 | 117.20 | 117.20 | -0.09% | - |
| Jan 19, 2026 | 117.40 | 117.70 | 117.10 | 117.30 | 117.30 | -2.25% | - |
| Jan 16, 2026 | 122.00 | 122.00 | 119.80 | 120.00 | 120.00 | -4.08% | - |
| Jan 15, 2026 | 127.80 | 127.80 | 121.70 | 125.10 | 125.10 | -2.19% | 89 |
| Jan 14, 2026 | 126.50 | 127.90 | 125.40 | 127.90 | 127.90 | 0.87% | - |
| Jan 13, 2026 | 129.80 | 129.80 | 126.80 | 126.80 | 126.80 | -3.06% | - |
| Jan 12, 2026 | 125.30 | 130.80 | 125.30 | 130.80 | 130.80 | 4.81% | - |
| Jan 9, 2026 | 123.40 | 125.80 | 123.40 | 124.80 | 124.80 | 1.13% | - |
| Jan 8, 2026 | 124.10 | 124.10 | 122.20 | 123.40 | 123.40 | -1.12% | - |
| Jan 7, 2026 | 122.40 | 124.80 | 122.40 | 124.80 | 124.80 | 2.21% | - |
| Jan 6, 2026 | 117.30 | 122.10 | 116.40 | 122.10 | 122.10 | 5.53% | 3 |
| Jan 5, 2026 | 117.10 | 117.10 | 115.70 | 115.70 | 115.70 | -1.53% | - |
| Jan 2, 2026 | 117.70 | 117.70 | 117.30 | 117.50 | 117.50 | -0.34% | - |
| Dec 30, 2025 | 117.80 | 118.50 | 117.80 | 117.90 | 117.90 | -0.08% | - |
| Dec 29, 2025 | 116.10 | 118.00 | 116.10 | 118.00 | 118.00 | 3.15% | - |
| Dec 23, 2025 | 114.50 | 115.00 | 114.40 | 114.40 | 114.40 | -0.09% | - |
| Dec 22, 2025 | 114.80 | 114.80 | 113.60 | 114.50 | 114.50 | -0.26% | - |
| Dec 19, 2025 | 114.70 | 114.80 | 113.80 | 114.80 | 114.80 | 0.79% | - |
| Dec 18, 2025 | 115.50 | 115.50 | 113.30 | 113.90 | 113.90 | -2.15% | - |
| Dec 17, 2025 | 117.90 | 117.90 | 115.90 | 116.40 | 116.40 | -3.16% | - |
| Dec 16, 2025 | 122.30 | 122.30 | 120.20 | 120.20 | 120.20 | -2.67% | - |
| Dec 15, 2025 | 123.80 | 124.30 | 123.50 | 123.50 | 123.50 | -0.56% | - |
| Dec 12, 2025 | 124.60 | 124.70 | 124.20 | 124.20 | 124.20 | -1.35% | 54 |
| Dec 11, 2025 | 122.50 | 125.90 | 122.50 | 125.90 | 125.90 | 2.61% | - |
| Dec 10, 2025 | 120.70 | 122.80 | 120.70 | 122.70 | 122.70 | 1.49% | - |
| Dec 9, 2025 | 120.10 | 120.90 | 119.00 | 120.90 | 120.90 | 0.83% | - |
| Dec 8, 2025 | 118.40 | 119.90 | 118.30 | 119.90 | 119.90 | 1.18% | - |
| Dec 5, 2025 | 117.70 | 118.60 | 117.60 | 118.50 | 118.50 | 0.59% | - |
| Dec 4, 2025 | 117.20 | 117.90 | 114.90 | 117.80 | 117.80 | 2.08% | 89 |
| Dec 3, 2025 | 117.80 | 117.80 | 115.40 | 115.40 | 115.40 | -1.45% | - |
| Dec 2, 2025 | 116.50 | 117.10 | 116.30 | 117.10 | 117.10 | -0.09% | - |
| Dec 1, 2025 | 115.10 | 117.20 | 115.10 | 117.20 | 117.20 | 1.65% | - |
| Nov 28, 2025 | 114.00 | 115.30 | 113.60 | 115.30 | 115.30 | 1.14% | - |
| Nov 27, 2025 | 112.90 | 114.00 | 112.90 | 114.00 | 114.00 | 0.35% | - |
| Nov 26, 2025 | 111.40 | 113.60 | 111.40 | 113.60 | 113.60 | 1.25% | - |
| Nov 25, 2025 | 111.10 | 112.20 | 109.60 | 112.20 | 112.20 | 0.45% | - |
| Nov 24, 2025 | 111.00 | 111.70 | 110.30 | 111.70 | 111.70 | 0.45% | - |
| Nov 21, 2025 | 110.50 | 111.20 | 110.50 | 111.20 | 111.20 | 0.18% | - |
| Nov 20, 2025 | 112.20 | 113.50 | 111.00 | 111.00 | 111.00 | -0.36% | - |
| Nov 19, 2025 | 110.60 | 111.60 | 110.60 | 111.40 | 111.40 | 1.46% | 49 |
| Nov 18, 2025 | 111.00 | 111.00 | 109.80 | 109.80 | 109.80 | -1.79% | - |
| Nov 17, 2025 | 114.20 | 114.20 | 111.50 | 111.80 | 111.80 | -2.87% | - |
| Nov 14, 2025 | 113.50 | 115.10 | 113.50 | 115.10 | 115.10 | 1.41% | - |
| Nov 13, 2025 | 114.30 | 114.30 | 112.50 | 113.50 | 113.50 | -2.99% | 263 |
| Nov 12, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | 1.21% | - |
| Nov 11, 2025 | 117.50 | 117.50 | 115.60 | 115.60 | 115.60 | -2.36% | 89 |
| Nov 10, 2025 | 119.00 | 119.00 | 118.10 | 118.40 | 118.40 | 0.42% | - |
| Nov 7, 2025 | 118.50 | 118.50 | 117.10 | 117.90 | 117.90 | 0.43% | - |
| Nov 6, 2025 | 117.80 | 119.20 | 117.40 | 117.40 | 117.40 | -1.34% | - |
| Nov 5, 2025 | 117.80 | 119.00 | 117.80 | 119.00 | 119.00 | 1.19% | - |
| Nov 4, 2025 | 119.10 | 119.10 | 117.10 | 117.60 | 117.60 | -3.21% | - |
| Nov 3, 2025 | 125.00 | 125.20 | 121.50 | 121.50 | 121.50 | -2.41% | 35 |
| Oct 31, 2025 | 124.60 | 124.60 | 122.80 | 124.50 | 124.50 | 0.81% | 4 |
| Oct 30, 2025 | 123.10 | 123.50 | 122.00 | 123.50 | 123.50 | -0.80% | - |
| Oct 29, 2025 | 123.60 | 125.00 | 123.60 | 124.50 | 124.50 | 1.14% | - |
| Oct 28, 2025 | 120.70 | 123.10 | 120.00 | 123.10 | 123.10 | 1.74% | - |
| Oct 27, 2025 | 119.70 | 121.00 | 119.40 | 121.00 | 121.00 | 1.77% | - |
| Oct 24, 2025 | 118.50 | 119.30 | 117.90 | 118.90 | 118.90 | 0.34% | - |
| Oct 23, 2025 | 116.20 | 118.90 | 116.20 | 118.50 | 118.50 | 1.28% | - |
| Oct 22, 2025 | 118.60 | 118.60 | 116.90 | 117.00 | 117.00 | -1.27% | - |
| Oct 21, 2025 | 118.80 | 118.80 | 117.30 | 118.50 | 118.50 | -0.84% | - |
| Oct 20, 2025 | 121.10 | 121.10 | 118.80 | 119.50 | 119.50 | -0.83% | - |
| Oct 17, 2025 | 118.70 | 120.50 | 118.70 | 120.50 | 120.50 | 1.77% | - |
| Oct 16, 2025 | 119.50 | 119.50 | 118.10 | 118.40 | 118.40 | -0.50% | - |
| Oct 15, 2025 | 117.60 | 119.00 | 117.60 | 119.00 | 119.00 | 0.59% | - |
| Oct 14, 2025 | 117.70 | 118.30 | 116.90 | 118.30 | 118.30 | 4.14% | - |