Hapag-Lloyd Aktiengesellschaft (VIE:HLAG)
Austria
· Delayed Price · Currency is EUR 117.80
+2.40 (2.08%)
At close: Dec 4, 2025
VIE:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 112.50 | 114.10 | 112.50 | 113.60 | 113.60 | 0.18% | - |
| Oct 10, 2025 | 115.60 | 115.60 | 113.40 | 113.40 | 113.40 | -1.05% | - |
| Oct 9, 2025 | 114.30 | 116.00 | 114.30 | 114.60 | 114.60 | -0.87% | - |
| Oct 8, 2025 | 117.00 | 117.00 | 115.60 | 115.60 | 115.60 | -1.03% | - |
| Oct 7, 2025 | 115.60 | 116.80 | 115.20 | 116.80 | 116.80 | 0.86% | - |
| Oct 6, 2025 | 116.70 | 117.10 | 115.30 | 115.80 | 115.80 | -2.36% | - |
| Oct 3, 2025 | 117.30 | 118.60 | 117.30 | 118.60 | 118.60 | 1.80% | - |
| Oct 2, 2025 | 116.00 | 117.20 | 116.00 | 116.50 | 116.50 | 0.95% | - |
| Oct 1, 2025 | 112.20 | 115.40 | 112.20 | 115.40 | 115.40 | 2.40% | - |
| Sep 30, 2025 | 114.00 | 114.00 | 111.70 | 112.70 | 112.70 | -0.70% | - |
| Sep 29, 2025 | 114.60 | 114.60 | 113.50 | 113.50 | 113.50 | -1.48% | - |
| Sep 26, 2025 | 114.40 | 115.20 | 114.40 | 115.20 | 115.20 | - | - |
| Sep 25, 2025 | 117.80 | 117.80 | 115.20 | 115.20 | 115.20 | -1.79% | - |
| Sep 24, 2025 | 116.10 | 117.50 | 116.10 | 117.30 | 117.30 | 0.17% | 5 |
| Sep 23, 2025 | 115.80 | 117.10 | 115.10 | 117.10 | 117.10 | 0.52% | - |
| Sep 22, 2025 | 117.20 | 117.20 | 115.20 | 116.50 | 116.50 | -0.94% | - |
| Sep 19, 2025 | 120.40 | 120.40 | 117.60 | 117.60 | 117.60 | -4.78% | - |
| Sep 18, 2025 | 123.30 | 123.50 | 121.80 | 123.50 | 123.50 | 0.57% | - |
| Sep 17, 2025 | 123.80 | 123.80 | 122.80 | 122.80 | 122.80 | -0.24% | - |
| Sep 16, 2025 | 119.80 | 123.20 | 119.80 | 123.10 | 123.10 | 2.33% | 1 |
| Sep 15, 2025 | 119.70 | 120.30 | 119.10 | 120.30 | 120.30 | 0.17% | - |
| Sep 12, 2025 | 119.40 | 120.10 | 119.00 | 120.10 | 120.10 | 0.92% | - |
| Sep 11, 2025 | 116.50 | 119.00 | 116.00 | 119.00 | 119.00 | 1.54% | 5 |
| Sep 10, 2025 | 120.20 | 120.20 | 117.20 | 117.20 | 117.20 | -2.33% | - |
| Sep 9, 2025 | 120.20 | 121.40 | 119.40 | 120.00 | 120.00 | 0.17% | - |
| Sep 8, 2025 | 119.90 | 119.90 | 118.30 | 119.80 | 119.80 | 0.59% | - |
| Sep 5, 2025 | 120.80 | 120.80 | 119.10 | 119.10 | 119.10 | -1.00% | - |
| Sep 4, 2025 | 118.00 | 120.50 | 118.00 | 120.30 | 120.30 | 2.30% | 5 |
| Sep 3, 2025 | 120.70 | 120.70 | 117.60 | 117.60 | 117.60 | -2.16% | - |
| Sep 2, 2025 | 120.80 | 120.80 | 119.70 | 120.20 | 120.20 | -0.25% | - |
| Sep 1, 2025 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 1.43% | - |
| Aug 29, 2025 | 121.20 | 121.20 | 118.80 | 118.80 | 118.80 | -0.67% | - |
| Aug 28, 2025 | 119.90 | 121.80 | 119.60 | 119.60 | 119.60 | -0.66% | - |
| Aug 27, 2025 | 121.10 | 121.10 | 120.30 | 120.40 | 120.40 | -0.33% | - |
| Aug 26, 2025 | 121.20 | 121.20 | 120.00 | 120.80 | 120.80 | -0.66% | - |
| Aug 25, 2025 | 121.00 | 122.10 | 120.20 | 121.60 | 121.60 | 0.25% | - |
| Aug 22, 2025 | 121.10 | 121.40 | 121.10 | 121.30 | 121.30 | 0.33% | - |
| Aug 21, 2025 | 120.60 | 120.90 | 120.00 | 120.90 | 120.90 | - | - |
| Aug 20, 2025 | 118.90 | 122.20 | 118.90 | 120.90 | 120.90 | 0.33% | - |
| Aug 19, 2025 | 120.20 | 121.50 | 120.20 | 120.50 | 120.50 | 0.42% | - |
| Aug 18, 2025 | 120.10 | 120.10 | 119.70 | 120.00 | 120.00 | -0.17% | - |
| Aug 15, 2025 | 120.60 | 121.50 | 120.20 | 120.20 | 120.20 | -0.91% | - |
| Aug 14, 2025 | 127.80 | 127.80 | 121.30 | 121.30 | 121.30 | -8.87% | 6 |
| Aug 13, 2025 | 131.10 | 134.90 | 131.10 | 133.10 | 133.10 | 1.84% | 90 |
| Aug 12, 2025 | 128.50 | 132.10 | 128.50 | 130.70 | 130.70 | 2.75% | - |
| Aug 11, 2025 | 129.60 | 129.60 | 127.20 | 127.20 | 127.20 | -2.38% | 78 |
| Aug 8, 2025 | 130.90 | 132.20 | 130.30 | 130.30 | 130.30 | - | - |
| Aug 7, 2025 | 130.60 | 131.40 | 129.40 | 130.30 | 130.30 | 1.56% | - |
| Aug 6, 2025 | 129.00 | 130.10 | 128.30 | 128.30 | 128.30 | 0.94% | - |
| Aug 5, 2025 | 124.60 | 127.10 | 124.60 | 127.10 | 127.10 | 2.67% | - |
| Aug 4, 2025 | 124.90 | 124.90 | 123.70 | 123.80 | 123.80 | -1.43% | - |
| Aug 1, 2025 | 126.20 | 126.80 | 125.50 | 125.60 | 125.60 | -1.80% | - |
| Jul 31, 2025 | 131.70 | 131.70 | 127.80 | 127.90 | 127.90 | -2.74% | - |
| Jul 30, 2025 | 131.60 | 131.60 | 131.30 | 131.50 | 131.50 | -1.65% | - |
| Jul 29, 2025 | 132.90 | 134.70 | 132.90 | 133.70 | 133.70 | 1.29% | - |
| Jul 28, 2025 | 135.80 | 135.80 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Jul 25, 2025 | 131.60 | 133.10 | 131.60 | 133.00 | 133.00 | 0.38% | - |
| Jul 24, 2025 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 0.68% | 10 |
| Jul 23, 2025 | 130.20 | 131.80 | 130.20 | 131.60 | 131.60 | 2.41% | - |
| Jul 22, 2025 | 126.60 | 128.50 | 126.40 | 128.50 | 128.50 | 1.34% | - |
| Jul 21, 2025 | 127.50 | 128.60 | 126.80 | 126.80 | 126.80 | -1.09% | 10 |
| Jul 18, 2025 | 128.30 | 129.30 | 128.20 | 128.20 | 128.20 | -0.70% | - |