UK Markets open in 7 hrs 27 mins

Hapag-Lloyd Aktiengesellschaft (HPGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
97.980.00 (0.00%)
At close: 02:13PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202297.3497.9897.3497.9897.98600
03 Oct 202284.0784.0784.0784.0784.07-
30 Sept 202284.0784.0784.0784.0784.07-
29 Sept 202284.0784.0784.0784.0784.07100
28 Sept 202286.5486.5486.5486.5486.54100
27 Sept 202296.6796.6796.6796.6796.67-
26 Sept 202296.6796.6796.6796.6796.67-
23 Sept 202296.6796.6796.6796.6796.67-
22 Sept 202296.6796.6796.6796.6796.67300
21 Sept 202296.6796.6796.6796.6796.67-
20 Sept 202296.6796.6796.6796.6796.67-
19 Sept 202296.6796.6796.6796.6796.67200
16 Sept 202293.2193.5493.2193.5493.541,300
15 Sept 2022101.26101.26101.26101.26101.26100
14 Sept 2022104.12104.12103.95104.03104.031,500
13 Sept 2022104.13104.29104.13104.29104.29200
12 Sept 2022109.27111.40109.27111.40111.40400
09 Sept 2022104.64104.64104.64104.64104.64-
08 Sept 2022106.86106.86104.64104.64104.64700
07 Sept 2022102.54106.24102.54106.24106.24600
06 Sept 2022105.50105.50105.50105.50105.50400
02 Sept 2022119.52119.52119.52119.52119.52200
01 Sept 2022117.68117.68117.68117.68117.681,700
31 Aug 2022145.52145.52145.52145.52145.52-
30 Aug 2022145.52145.52145.52145.52145.52-
29 Aug 2022145.52145.52145.52145.52145.52-
26 Aug 2022145.52145.52145.52145.52145.52-
25 Aug 2022145.52145.52145.52145.52145.52-
24 Aug 2022145.52145.52145.52145.52145.52-
23 Aug 2022145.52145.52145.52145.52145.52-
22 Aug 2022146.25146.25142.52145.52145.522,200
19 Aug 2022153.14153.14153.14153.14153.14100
18 Aug 2022153.14153.14153.14153.14153.14100
17 Aug 2022153.14153.14153.14153.14153.14-
16 Aug 2022153.14153.14153.14153.14153.14-
15 Aug 2022157.95157.95153.14153.14153.14300
12 Aug 2022170.02170.02170.02170.02170.02100
11 Aug 2022170.02170.02170.02170.02170.02100
10 Aug 2022170.02170.02170.02170.02170.02-
09 Aug 2022170.02170.02170.02170.02170.02-
08 Aug 2022170.02170.02170.02170.02170.02300
05 Aug 2022178.07178.07178.07178.07178.07700
04 Aug 2022180.96180.96180.96180.96180.96-
03 Aug 2022180.96180.96180.96180.96180.96-
02 Aug 2022180.96180.96180.96180.96180.96200
01 Aug 2022170.22170.22170.22170.22170.22100
29 Jul 2022169.00170.22169.00170.22170.22400
28 Jul 2022147.70147.70147.70147.70147.70-
27 Jul 2022147.70147.70147.70147.70147.70100
26 Jul 2022147.70147.70147.70147.70147.70-
25 Jul 2022147.70147.70147.70147.70147.70100
22 Jul 2022141.98141.98141.98141.98141.98-
21 Jul 2022141.98141.98141.98141.98141.98-
20 Jul 2022141.98141.98141.98141.98141.98-
19 Jul 2022140.91141.98140.91141.98141.98300
18 Jul 2022131.74131.74131.74131.74131.74-
15 Jul 2022130.48132.53130.48131.74131.742,500
14 Jul 2022142.00142.00142.00142.00142.00-
13 Jul 2022142.00142.00142.00142.00142.00-
12 Jul 2022142.00142.00142.00142.00142.00-
11 Jul 2022142.00142.00142.00142.00142.00200
08 Jul 2022141.55141.55141.55141.55141.55300
07 Jul 2022129.70129.70129.70129.70129.70-
06 Jul 2022129.70129.70129.70129.70129.70-
05 Jul 2022129.70129.70129.70129.70129.70-
01 Jul 2022129.70129.70129.70129.70129.70-
30 Jun 2022129.70129.70129.70129.70129.70200
29 Jun 2022131.73132.87130.59130.59130.59900
28 Jun 2022137.00137.00137.00137.00137.00-
27 Jun 2022137.00137.00137.00137.00137.00-
24 Jun 2022137.00137.00137.00137.00137.00-
23 Jun 2022137.00137.00137.00137.00137.00200
22 Jun 2022140.92140.92140.92140.92140.92300
21 Jun 2022141.31142.71140.28140.64140.642,200
17 Jun 2022136.20136.20132.19132.19132.191,900
16 Jun 2022141.41141.41141.41141.41141.41-
15 Jun 2022143.65143.65141.41141.41141.411,200
14 Jun 2022146.00146.00143.55143.60143.60700
13 Jun 2022146.33149.02146.33149.02149.022,000
10 Jun 2022156.06156.06156.06156.06156.06300
09 Jun 2022173.80173.80173.80173.80173.80-
08 Jun 2022177.25177.25173.80173.80173.80400
07 Jun 2022186.50194.30186.50194.30194.30500
06 Jun 2022191.00191.00191.00191.00191.00100
03 Jun 2022185.76185.76185.76185.76185.76-
02 Jun 2022185.76185.76185.76185.76185.76100
01 Jun 2022196.65196.65196.65196.65196.65-
31 May 2022193.89196.65193.89196.65196.65400
27 May 2022200.00200.00200.00200.00200.00900
26 May 2022216.88216.88213.64213.64213.64300
25 May 2022237.85237.85237.85237.85237.85-
24 May 2022237.85237.85237.85237.85237.85200
23 May 2022237.87237.87237.87237.87237.87400
20 May 2022225.10225.10225.10225.10225.10-
19 May 2022225.00225.10225.00225.10225.101,900
18 May 2022237.00237.00237.00237.00237.00300
17 May 2022223.61223.61223.61223.61223.61300
16 May 2022221.00223.90221.00223.61223.612,600
13 May 2022211.60211.60211.60211.60211.60200
12 May 2022220.00220.00220.00220.00220.00400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...