UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.43 +0.02 (+0.02%) GOLD FUTURES
2,410.00 +27.00 (+1.13%) DOW
37,937.90 +202.79 (+0.54%) Bitcoin GBP
50,679.16 -177.01 (-0.35%)
Hapag-Lloyd Aktiengesellschaft (HLAGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | 6 |
| 15 Apr 2024 | 165.01 | 165.01 | 150.54 | 150.54 | 150.54 | 7 |
| 12 Apr 2024 | 155.00 | 155.00 | 149.29 | 154.85 | 154.85 | 102 |
| 11 Apr 2024 | 159.00 | 159.00 | 154.07 | 157.50 | 157.50 | 41 |
| 10 Apr 2024 | 158.69 | 158.69 | 155.35 | 155.35 | 155.35 | 21 |
| 09 Apr 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | - |
| 08 Apr 2024 | 157.30 | 157.59 | 149.89 | 157.59 | 157.59 | 32 |
| 05 Apr 2024 | 156.75 | 158.72 | 156.75 | 158.72 | 158.72 | 33 |
| 04 Apr 2024 | 159.25 | 159.25 | 154.31 | 154.31 | 154.31 | 19 |
| 03 Apr 2024 | 145.45 | 147.32 | 145.45 | 147.32 | 147.32 | 20 |
| 02 Apr 2024 | 154.50 | 155.00 | 148.72 | 148.72 | 148.72 | 192 |
| 01 Apr 2024 | 157.95 | 157.95 | 154.00 | 154.00 | 154.00 | 30 |
| 28 Mar 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 5 |
| 27 Mar 2024 | 149.30 | 149.30 | 141.60 | 141.60 | 141.60 | 10 |
| 26 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| 25 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | 10 |
| 22 Mar 2024 | 140.00 | 140.00 | 131.04 | 131.04 | 131.04 | 179 |
| 21 Mar 2024 | 139.88 | 142.38 | 131.25 | 142.38 | 142.38 | 42 |
| 20 Mar 2024 | 134.15 | 136.85 | 126.13 | 136.85 | 136.85 | 380 |
| 19 Mar 2024 | 139.05 | 139.05 | 126.60 | 126.60 | 126.60 | 75 |
| 18 Mar 2024 | 138.40 | 138.40 | 132.50 | 138.34 | 138.34 | 272 |
| 15 Mar 2024 | 132.30 | 142.11 | 132.30 | 142.11 | 142.11 | 100 |
| 14 Mar 2024 | 147.80 | 147.80 | 123.00 | 129.43 | 129.43 | 2,185 |
| 13 Mar 2024 | 145.40 | 153.53 | 144.42 | 144.42 | 144.42 | 199 |
| 12 Mar 2024 | 150.00 | 150.79 | 147.43 | 148.04 | 148.04 | 68 |
| 11 Mar 2024 | 148.00 | 149.85 | 144.50 | 146.50 | 146.50 | 375 |
| 08 Mar 2024 | 147.00 | 153.61 | 142.50 | 153.32 | 153.32 | 55 |
| 07 Mar 2024 | 147.85 | 155.30 | 143.29 | 149.52 | 149.52 | 492 |
| 06 Mar 2024 | 148.10 | 148.79 | 144.70 | 147.63 | 147.63 | 291 |
| 05 Mar 2024 | 147.60 | 147.60 | 144.05 | 145.01 | 145.01 | 908 |
| 04 Mar 2024 | 139.39 | 152.14 | 139.39 | 147.57 | 147.57 | 1,056 |
| 01 Mar 2024 | 144.00 | 149.54 | 144.00 | 149.54 | 149.54 | 441 |
| 29 Feb 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| 28 Feb 2024 | 148.45 | 148.45 | 144.05 | 144.05 | 144.05 | 257 |
| 27 Feb 2024 | 144.00 | 147.24 | 143.18 | 147.24 | 147.24 | 91 |
| 26 Feb 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | 5 |
| 23 Feb 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 1 |
| 22 Feb 2024 | 151.93 | 151.93 | 146.48 | 147.68 | 147.68 | 8 |
| 21 Feb 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | 16 |
| 20 Feb 2024 | 146.00 | 146.00 | 140.15 | 141.51 | 141.51 | 51 |
| 16 Feb 2024 | 146.05 | 146.05 | 139.25 | 146.05 | 146.05 | 207 |
| 15 Feb 2024 | 149.67 | 149.67 | 147.00 | 147.00 | 147.00 | 69 |
| 14 Feb 2024 | 142.34 | 143.82 | 142.34 | 143.82 | 143.82 | 7 |
| 13 Feb 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
| 12 Feb 2024 | 139.62 | 139.62 | 136.41 | 136.41 | 136.41 | 127 |
| 09 Feb 2024 | 143.46 | 143.46 | 139.62 | 139.62 | 139.62 | 304 |
| 08 Feb 2024 | 142.19 | 142.19 | 141.03 | 141.03 | 141.03 | 59 |
| 07 Feb 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
| 06 Feb 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
| 05 Feb 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | 2 |
| 02 Feb 2024 | 145.86 | 145.86 | 145.86 | 145.86 | 145.86 | 6 |
| 01 Feb 2024 | 151.33 | 151.33 | 143.88 | 151.24 | 151.24 | 31 |
| 31 Jan 2024 | 157.85 | 157.85 | 148.13 | 151.33 | 151.33 | 80 |
| 30 Jan 2024 | 159.54 | 161.55 | 153.20 | 158.20 | 158.20 | 304 |
| 29 Jan 2024 | 167.90 | 172.60 | 167.90 | 172.60 | 172.60 | 8 |
| 26 Jan 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | 5 |
| 25 Jan 2024 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | 74 |
| 24 Jan 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 30 |
| 23 Jan 2024 | 171.50 | 172.00 | 171.50 | 172.00 | 172.00 | 12 |
| 22 Jan 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 19 Jan 2024 | 167.10 | 167.10 | 167.00 | 167.00 | 167.00 | 146 |
| 18 Jan 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | 1 |
| 17 Jan 2024 | 171.69 | 171.69 | 170.50 | 170.50 | 170.50 | 7 |
| 16 Jan 2024 | 178.73 | 179.00 | 175.41 | 175.41 | 175.41 | 290 |
| 12 Jan 2024 | 179.00 | 179.00 | 172.00 | 177.97 | 177.97 | 91 |
| 11 Jan 2024 | 174.99 | 178.00 | 174.99 | 178.00 | 178.00 | 153 |
| 10 Jan 2024 | 159.29 | 173.39 | 159.29 | 173.39 | 173.39 | 62 |
| 09 Jan 2024 | 169.12 | 169.80 | 169.12 | 169.80 | 169.80 | 2,002 |
| 08 Jan 2024 | 179.45 | 179.45 | 169.00 | 169.00 | 169.00 | 389 |
| 05 Jan 2024 | 178.43 | 184.78 | 178.43 | 184.78 | 184.78 | 59 |
| 04 Jan 2024 | 181.88 | 189.00 | 180.10 | 189.00 | 189.00 | 301 |
| 03 Jan 2024 | 161.63 | 162.59 | 158.93 | 162.59 | 162.59 | 13 |
| 02 Jan 2024 | 158.59 | 158.59 | 153.70 | 153.70 | 153.70 | 200 |
| 29 Dec 2023 | 143.00 | 156.84 | 143.00 | 156.84 | 156.84 | 72 |
| 28 Dec 2023 | 155.23 | 155.26 | 140.57 | 140.57 | 140.57 | 35 |
| 27 Dec 2023 | 155.00 | 157.69 | 149.75 | 157.69 | 157.69 | 223 |
| 26 Dec 2023 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
| 22 Dec 2023 | 161.50 | 165.81 | 161.50 | 165.81 | 165.81 | 2,056 |
| 21 Dec 2023 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 12 |
| 20 Dec 2023 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 1 |
| 19 Dec 2023 | 140.62 | 152.80 | 140.62 | 152.80 | 152.80 | 27 |
| 18 Dec 2023 | 153.36 | 153.36 | 149.00 | 149.00 | 149.00 | 131 |
| 15 Dec 2023 | 135.50 | 138.55 | 135.50 | 138.55 | 138.55 | 400 |
| 14 Dec 2023 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | 50 |
| 13 Dec 2023 | 117.05 | 117.05 | 110.00 | 110.00 | 110.00 | 61 |
| 12 Dec 2023 | 113.00 | 119.89 | 113.00 | 119.89 | 119.89 | 152 |
| 11 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 30 |
| 08 Dec 2023 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 20 |
| 07 Dec 2023 | 124.97 | 124.98 | 124.97 | 124.98 | 124.98 | 11 |
| 06 Dec 2023 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 05 Dec 2023 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | 2,500 |
| 04 Dec 2023 | 125.28 | 125.28 | 124.00 | 124.00 | 124.00 | 12 |
| 01 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 250 |
| 30 Nov 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1 |
| 29 Nov 2023 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | 1 |
| 28 Nov 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 13 |
| 27 Nov 2023 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | 7 |
| 24 Nov 2023 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
| 22 Nov 2023 | 131.90 | 131.90 | 122.04 | 122.04 | 122.04 | 40 |
| 21 Nov 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.