UK markets close in 1 hour 16 minutes

Hapag-Lloyd AG (HLAG.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
179.50+4.40 (+2.51%)
As of 08:16AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024179.50179.50179.50179.50179.505
03 Jun 2024175.10175.10175.10175.10175.10-
31 May 2024171.40171.40171.40171.40171.40-
30 May 2024172.10172.10172.10172.10172.10-
29 May 2024169.80169.80169.80169.80169.80-
28 May 2024167.50167.50167.50167.50167.50-
27 May 2024162.90162.90162.90162.90162.90-
24 May 2024160.20161.80160.20161.80161.805
23 May 2024159.70159.70159.70159.70159.70-
22 May 2024160.80160.80160.80160.80160.80-
21 May 2024159.00159.00159.00159.00159.00-
20 May 2024159.30159.30159.30159.30159.30-
17 May 2024164.80164.80164.80164.80164.80-
16 May 2024165.10165.10165.10165.10165.10-
15 May 2024164.10164.10164.10164.10164.10-
14 May 2024162.60162.60162.60162.60162.60-
13 May 2024165.50165.50165.50165.50165.50-
10 May 2024158.60158.60158.60158.60158.60-
09 May 2024147.30147.30147.30147.30147.30-
08 May 2024144.20144.20144.20144.20144.20-
07 May 2024142.80142.80142.80142.80142.802
06 May 2024148.30148.30141.50141.50141.5020
03 May 2024150.60150.60150.60150.60150.60-
02 May 2024161.90161.90161.90161.90161.90-
02 May 20249.25 Dividend
30 Apr 2024166.90166.90166.90166.90157.65-
29 Apr 2024168.20168.20168.20168.20158.88-
26 Apr 2024169.90169.90169.30169.30159.9240
25 Apr 2024174.10176.00174.10176.00166.2521
24 Apr 2024167.30174.80167.30174.80165.114
23 Apr 2024156.00165.70156.00165.70156.524
22 Apr 2024150.80150.80150.80150.80142.44-
19 Apr 2024144.30144.30144.30144.30136.30-
18 Apr 2024144.90144.90144.90144.90136.87-
17 Apr 2024145.80145.80145.80145.80137.72-
16 Apr 2024147.00147.00147.00147.00138.85-
15 Apr 2024147.90147.90147.90147.90139.70-
12 Apr 2024146.80151.20146.80151.20142.8250
11 Apr 2024144.90144.90144.90144.90136.87-
10 Apr 2024146.60146.60139.60139.60131.8610
09 Apr 2024139.80144.70139.80144.70136.68710
08 Apr 2024140.10140.10140.10140.10132.34-
05 Apr 2024140.10140.10140.10140.10132.34-
04 Apr 2024138.10138.10138.10138.10130.45-
03 Apr 2024139.50139.50138.10138.10130.4510
02 Apr 2024137.70137.70137.70137.70130.07-
28 Mar 2024138.40138.40138.40138.40130.73-
27 Mar 2024127.70127.70127.70127.70120.62-
26 Mar 2024124.10124.10124.10124.10117.22-
25 Mar 2024124.50124.50124.50124.50117.60-
22 Mar 2024122.90122.90122.90122.90116.09-
21 Mar 2024120.60120.60120.60120.60113.92-
20 Mar 2024120.70120.70120.70120.70114.01-
19 Mar 2024122.00123.20122.00123.20116.37100
18 Mar 2024125.10125.10125.10125.10118.17-
15 Mar 2024114.50124.90114.50124.90117.98146
14 Mar 2024132.80132.80132.80132.80125.44-
13 Mar 2024133.70135.00133.70135.00127.5214
12 Mar 2024132.40134.90132.40134.90127.425
11 Mar 2024132.10133.40132.10133.40126.0110
08 Mar 2024134.90134.90134.90134.90127.42-
07 Mar 2024132.10132.10132.10132.10124.78-
06 Mar 2024133.40133.80133.40133.80126.3810
05 Mar 2024131.90131.90131.90131.90124.59-
04 Mar 2024135.30135.30132.40132.40125.0610
01 Mar 2024132.80132.80132.80132.80125.44-
29 Feb 2024132.30132.30132.30132.30124.97-
28 Feb 2024130.10130.10130.10130.10122.89-
27 Feb 2024133.10133.10133.10133.10125.72-
26 Feb 2024134.10134.10134.10134.10126.67-
23 Feb 2024135.10135.10135.10135.10127.61-
22 Feb 2024133.00133.00133.00133.00125.63-
21 Feb 2024132.50134.20132.50134.20126.76110
20 Feb 2024137.90137.90137.90137.90130.2636
19 Feb 2024130.50130.50130.50130.50123.27-
16 Feb 2024130.10130.10130.10130.10122.89-
15 Feb 2024131.70131.70131.70131.70124.40-
14 Feb 2024131.00131.00131.00131.00123.74-
13 Feb 2024130.50130.50130.50130.50123.27-
12 Feb 2024129.60130.10129.60130.10122.898
09 Feb 2024127.70129.30127.70129.30122.135
08 Feb 2024141.80141.80141.80141.80133.94-
07 Feb 2024142.80142.80142.80142.80134.89-
06 Feb 2024140.60140.60140.60140.60132.81-
05 Feb 2024132.50132.50132.50132.50125.16-
02 Feb 2024135.60135.60135.60135.60128.08-
01 Feb 2024139.10140.20139.10140.20132.4334
31 Jan 2024139.50139.50139.50139.50131.77-
30 Jan 2024148.10148.10148.10148.10139.89-
29 Jan 2024152.40152.40152.40152.40143.95-
26 Jan 2024156.00156.00156.00156.00147.35-
25 Jan 2024153.70156.50153.70156.50147.83205
24 Jan 2024154.20154.20154.20154.20145.65-
23 Jan 2024156.50156.50156.50156.50147.83-
22 Jan 2024152.10153.80152.10153.80145.2815
19 Jan 2024153.20153.20153.20153.20144.71-
18 Jan 2024158.50158.50158.50158.50149.72-
17 Jan 2024158.10158.10158.10158.10149.34-
16 Jan 2024162.20162.20162.20162.20153.21-
15 Jan 2024164.60164.60164.60164.60155.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...