UK Markets closed

Hapag-Lloyd Aktiengesellschaft (HPGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
136.13-1.57 (-1.14%)
At close: 2:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021136.13136.13136.13136.13136.13170
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021116.41116.41116.41116.41116.41-
02 Sept 2021116.41116.41116.41116.41116.41-
01 Sept 2021118.20118.20116.41116.41116.4190,000
31 Aug 2021115.20118.26114.70114.70114.70260,000
30 Aug 2021120.00120.00120.00120.00120.00110,000
27 Aug 2021118.25119.35118.25119.35119.35360,000
26 Aug 2021113.70113.70113.70113.70113.70-
25 Aug 2021111.20113.70111.20113.70113.7050,000
24 Aug 2021113.68113.68113.68113.68113.6810,000
23 Aug 2021117.69117.69117.69117.69117.6950,000
20 Aug 2021119.35119.35112.07115.00115.00220,000
19 Aug 2021126.25126.25126.25126.25126.25-
18 Aug 2021126.25126.25126.25126.25126.25-
17 Aug 2021126.40126.40126.25126.25126.2540,000
16 Aug 2021130.00130.00130.00130.00130.0030,000
13 Aug 2021129.15130.15128.00130.15130.15140,000
12 Aug 2021132.80133.50130.75131.22131.22100,000
11 Aug 2021127.47128.79127.47127.59127.5960,000
10 Aug 2021121.00121.00121.00121.00121.0040,000
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 2021------
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
08 Jul 2021115.00116.35112.50115.12115.122,000
07 Jul 2021119.74119.74119.74119.74119.74-
06 Jul 2021119.74119.74119.74119.74119.74200
02 Jul 2021114.10114.10114.10114.10114.10200
01 Jul 2021117.00117.00117.00117.00117.00-
30 Jun 2021118.00118.00117.00117.00117.00300
29 Jun 2021115.00119.80115.00115.13115.131,900
28 Jun 2021113.08113.08113.08113.08113.08-
25 Jun 2021113.08113.08113.08113.08113.08-
24 Jun 2021113.08113.08113.08113.08113.08-
23 Jun 2021113.08113.08113.08113.08113.08-
22 Jun 2021113.08113.08113.08113.08113.08-
21 Jun 2021113.08113.08113.08113.08113.08500
18 Jun 2021115.47115.47115.47115.47115.47400
17 Jun 2021116.04116.04116.04116.04116.04200
16 Jun 2021116.55116.55116.55116.55116.55-
15 Jun 2021116.55116.55116.55116.55116.55600
14 Jun 2021112.43112.43112.43112.43112.43100
11 Jun 2021107.60107.60107.60107.60107.60-
10 Jun 2021107.60107.60107.60107.60107.60100
09 Jun 2021112.10112.10107.43108.56108.562,700
08 Jun 2021103.04103.04103.04103.04103.04-
07 Jun 2021103.04103.04103.04103.04103.04-
04 Jun 2021103.04103.04103.04103.04103.04400
03 Jun 2021101.45102.00100.00101.11101.114,600
02 Jun 2021103.71106.10103.71106.10106.10300
01 Jun 202198.0098.0098.0098.0098.00500
28 May 202194.0694.0694.0694.0694.06-
28 May 20212.13028 Dividend
27 May 202194.0694.0694.0694.0691.93-
26 May 202194.0694.0694.0694.0691.93100
25 May 202193.9494.0693.5594.0691.93700
24 May 202193.5193.5193.5193.5191.39-
21 May 202197.6697.6693.5193.5191.39800
20 May 202192.0096.2191.3996.2194.034,300
19 May 202188.5588.5588.5588.5586.54100
18 May 202188.5588.5588.5588.5586.541,300
17 May 202181.0081.0081.0081.0079.17-
14 May 202183.2583.2580.0581.0079.17900
13 May 202182.2084.1682.2084.1682.252,500
12 May 202188.2588.2581.8882.2080.341,500
11 May 202194.3094.3094.3094.3092.16200
10 May 202199.95100.4498.0198.0195.791,700
07 May 202196.6996.6996.6996.6994.50200
06 May 2021102.18102.1896.9696.9694.761,300
05 May 202199.8299.8299.8299.8297.56500
04 May 202196.2696.2696.2696.2694.08-
03 May 202196.2696.2696.2696.2694.08200
30 Apr 202195.2095.2095.2095.2093.04100
29 Apr 202191.0091.0091.0091.0088.941,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...