UK Markets close in 6 hrs 5 mins

Hapag-Lloyd Aktiengesellschaft (HPGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
120.91-2.78 (-2.24%)
At close: 11:28AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
26 Nov 2021116.30119.21116.30117.00117.001,300
24 Nov 2021117.77117.77117.77117.77117.77100
23 Nov 2021118.00118.35115.97117.77117.771,400
22 Nov 2021123.00123.00123.00123.00123.001,000
19 Nov 2021120.90120.90120.90120.90120.90200
18 Nov 2021123.44123.44120.90120.90120.90300
17 Nov 2021125.00125.00122.96123.68123.68800
16 Nov 2021122.21123.95122.21123.95123.951,800
15 Nov 2021134.00134.00127.98130.31130.312,700
12 Nov 2021123.66125.49121.10125.49125.491,400
11 Nov 2021127.00127.00127.00127.00127.00300
10 Nov 2021125.31125.31125.31125.31125.31-
09 Nov 2021125.31125.31125.31125.31125.31-
08 Nov 2021125.31125.31125.31125.31125.31-
05 Nov 2021125.31125.31125.31125.31125.311,900
04 Nov 2021128.44128.44124.30127.00127.001,400
03 Nov 2021125.00125.00125.00125.00125.001,000
02 Nov 2021119.24119.72118.85119.72119.72800
01 Nov 2021117.50117.50115.85115.97115.971,400
29 Oct 2021107.05107.05107.05107.05107.05-
28 Oct 2021107.05107.05107.05107.05107.05900
27 Oct 2021105.00105.00105.00105.00105.00400
26 Oct 2021110.43110.43107.97107.97107.971,300
25 Oct 2021102.51102.51102.51102.51102.51-
22 Oct 2021102.51102.51102.51102.51102.51100
21 Oct 2021102.25102.25102.25102.25102.251,900
20 Oct 2021103.95103.95102.32103.00103.001,000
19 Oct 2021104.11104.11104.11104.11104.11-
18 Oct 2021104.11104.11104.11104.11104.11-
15 Oct 2021104.11104.11104.11104.11104.11200
14 Oct 2021103.05103.05103.05103.05103.05200
13 Oct 2021102.95102.95102.95102.95102.95-
12 Oct 2021102.95102.95102.95102.95102.95-
11 Oct 2021102.95102.95102.93102.95102.95700
08 Oct 2021107.32107.32107.32107.32107.32300
07 Oct 2021107.53107.53107.53107.53107.53200
06 Oct 2021104.00107.13103.20103.35103.352,300
05 Oct 2021102.94108.10102.94108.10108.101,000
04 Oct 2021103.25105.54100.34105.54105.541,200
01 Oct 2021113.70117.05113.00114.00114.001,200
30 Sept 2021111.82111.82110.51110.51110.51700
29 Sept 2021119.62119.62119.62119.62119.62-
28 Sept 2021122.00122.00119.62119.62119.62400
27 Sept 2021123.28123.28123.28123.28123.28900
24 Sept 2021136.41136.41136.41136.41136.41-
23 Sept 2021136.75136.75136.38136.41136.411,800
22 Sept 2021124.59124.59124.59124.59124.59-
21 Sept 2021124.59124.59124.59124.59124.59300
20 Sept 2021130.30130.30124.70124.70124.701,700
17 Sept 2021136.13136.13136.13136.13136.13200
16 Sept 2021137.70137.70137.70137.70137.70300
15 Sept 2021136.66136.66136.66136.66136.66-
14 Sept 2021136.66136.66136.66136.66136.66500
13 Sept 2021124.64127.00124.64127.00127.001,100
10 Sept 2021125.20127.00125.20127.00127.00400
09 Sept 2021120.48120.48120.48120.48120.481,000
08 Sept 2021125.55125.55124.13124.13124.13700
07 Sept 2021123.90124.00123.90124.00124.001,200
03 Sept 2021116.41116.41116.41116.41116.41-
02 Sept 2021116.41116.41116.41116.41116.41-
01 Sept 2021118.20118.20116.41116.41116.41900
31 Aug 2021115.20118.26114.70114.70114.702,600
30 Aug 2021120.00120.00120.00120.00120.001,100
27 Aug 2021118.25119.35118.25119.35119.353,600
26 Aug 2021113.70113.70113.70113.70113.70-
25 Aug 2021111.20113.70111.20113.70113.70500
24 Aug 2021113.68113.68113.68113.68113.68100
23 Aug 2021117.69117.69117.69117.69117.69500
20 Aug 2021119.35119.35112.07115.00115.002,200
19 Aug 2021126.25126.25126.25126.25126.25-
18 Aug 2021126.25126.25126.25126.25126.25-
17 Aug 2021126.40126.40126.25126.25126.25400
16 Aug 2021130.00130.00130.00130.00130.00300
13 Aug 2021129.15130.15128.00130.15130.151,400
12 Aug 2021132.80133.50130.75131.22131.221,000
11 Aug 2021127.47128.79127.47127.59127.59600
10 Aug 2021121.00121.00121.00121.00121.00400
09 Aug 2021114.11114.11114.11114.11114.11-
06 Aug 2021114.11114.11114.11114.11114.11-
05 Aug 2021114.11114.11114.11114.11114.11-
04 Aug 2021114.11114.11114.11114.11114.11-
03 Aug 2021114.11114.11114.11114.11114.11-
02 Aug 2021114.11114.11114.11114.11114.11-
30 Jul 2021114.11114.11114.11114.11114.11-
29 Jul 2021114.11114.11114.11114.11114.11-
28 Jul 2021114.11114.11114.11114.11114.11-
27 Jul 2021114.11114.11114.11114.11114.11-
26 Jul 2021117.38117.38114.11114.11114.11900
23 Jul 2021110.00110.00110.00110.00110.00100
22 Jul 2021110.00110.00110.00110.00110.00600
21 Jul 2021105.00105.00105.00105.00105.00-
20 Jul 2021105.00105.00105.00105.00105.00100
19 Jul 2021105.00105.00105.00105.00105.00100
16 Jul 2021105.00105.00105.00105.00105.00100
15 Jul 2021104.51105.31104.01105.00105.003,300
14 Jul 2021110.95110.95109.05109.05109.05900
13 Jul 2021107.99107.99107.99107.99107.991,100
12 Jul 2021110.00110.00110.00110.00110.001,000
09 Jul 2021109.74111.50109.74111.50111.501,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...