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 |