IOB - Delayed Quote EUR

Hapag-Lloyd Aktiengesellschaft (0RCG.IL)

163.10
+1.05
+(0.65%)
As of 12:51:08 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 2025160.20163.30159.60163.10163.10371
May 20, 2025163.65163.90161.40162.05162.05133
May 19, 2025166.95168.10160.00163.85163.85549
May 16, 2025166.15171.70164.90167.15167.15318
May 15, 2025160.60167.20159.10167.05167.052,599
May 14, 2025148.10166.80147.90165.20165.20932
May 13, 2025142.65147.90144.20146.85146.8584
May 12, 2025132.30148.40132.00146.65146.659,781
May 9, 2025130.65131.60127.90130.55130.5584
May 8, 2025128.30129.10126.60128.50128.50191
May 7, 2025131.25131.60124.00126.55126.55692
May 6, 2025132.60133.90131.70132.50132.50161
May 2, 2025 8.2 Dividend
May 2, 2025133.10136.20130.60134.45134.45596
May 1, 2025138.65138.65138.65138.65130.45-
Apr 30, 2025138.15139.50136.20138.65130.45311
Apr 29, 2025138.05138.90136.10137.90129.74253
Apr 28, 2025139.75140.90136.00136.50128.43297
Apr 25, 2025139.05139.80137.00138.45130.2665
Apr 24, 2025135.35136.60132.00136.40128.33342
Apr 23, 2025138.05139.00134.50136.10128.05562
Apr 22, 2025136.10136.80131.70134.45126.5078
Apr 17, 2025138.55138.60134.60136.00127.96205
Apr 16, 2025135.35136.80133.40136.10128.05192
Apr 15, 2025135.55137.40133.50135.35127.35154
Apr 14, 2025133.60134.50131.60133.70125.79214
Apr 11, 2025126.15130.90124.50130.95123.21421
Apr 10, 2025131.15133.40123.10125.30117.891,164
Apr 9, 2025120.80123.10115.70118.05111.07451
Apr 8, 2025125.10127.10122.70126.25118.78232
Apr 7, 2025110.25126.80108.30122.45115.213,782
Apr 4, 2025125.20126.80120.00121.80114.601,415
Apr 3, 2025132.40133.90127.40128.90121.286,365
Apr 2, 2025141.10142.40139.40139.85131.58611
Apr 1, 2025140.70141.40138.60139.55131.30142
Mar 31, 2025143.45144.10138.60140.00131.72314
Mar 28, 2025148.60150.50146.00145.60136.99233
Mar 27, 2025143.85148.60142.50148.00139.25235
Mar 26, 2025146.15148.30144.00143.65135.15315
Mar 25, 2025140.70146.00139.80145.70137.08376
Mar 24, 2025137.50142.30136.20139.05130.83657
Mar 21, 2025135.05137.10132.50135.85127.829,592
Mar 20, 2025145.50146.00130.40135.55127.531,077
Mar 19, 2025146.05148.20145.70147.15138.45148
Mar 18, 2025143.05147.50142.50146.05137.41378
Mar 17, 2025143.45144.20140.30141.60133.23322
Mar 14, 2025146.35146.90139.40140.20131.911,448
Mar 13, 2025145.10148.00144.60146.05137.41101
Mar 12, 2025146.75150.20143.60145.50136.89201
Mar 11, 2025152.10155.20145.60146.15137.511,272
Mar 10, 2025145.10155.40144.50153.30144.23294
Mar 7, 2025146.55147.00141.60145.50136.89565
Mar 6, 2025146.55149.60146.40147.15138.45237
Mar 5, 2025146.45149.80145.40145.70137.08143
Mar 4, 2025147.65148.00144.20145.40136.80308
Mar 3, 2025148.20152.60147.70148.90140.09262
Feb 28, 2025149.00149.20147.60149.00140.1940
Feb 27, 2025149.80151.40147.80149.70140.85302
Feb 26, 2025152.50154.00149.80150.75141.83160
Feb 25, 2025148.80152.90148.80151.55142.59289
Feb 24, 2025148.40151.10144.80150.05141.1869
Feb 21, 2025149.20153.20149.00150.25141.36102
Feb 20, 2025148.50154.00148.20150.35141.46273
Feb 19, 2025149.40151.70148.00149.30140.47122
Feb 18, 2025147.35150.90147.00149.30140.4785
Feb 17, 2025150.15150.80146.80146.95138.26104
Feb 14, 2025149.20151.30148.00149.70140.85262
Feb 13, 2025153.20153.40148.30149.10140.28246
Feb 12, 2025154.15155.60152.00154.45145.32286
Feb 11, 2025145.70155.90145.50154.85145.69414
Feb 10, 2025145.00146.60144.50146.25137.60214
Feb 7, 2025140.30146.40139.60144.00135.48647
Feb 6, 2025142.85147.30140.60140.90132.571,139
Feb 5, 2025136.80139.70136.50139.75131.48106
Feb 4, 2025134.65137.70132.80136.80128.71716
Feb 3, 2025134.95136.50132.70135.45127.44777
Jan 31, 2025137.10140.00137.00139.45131.20517
Jan 30, 2025138.15139.00135.40136.80128.71352
Jan 29, 2025133.70135.90133.80135.35127.35359
Jan 28, 2025133.80134.60131.00134.05126.12878
Jan 27, 2025130.85133.20133.20134.05126.121,858
Jan 24, 2025134.95135.50131.50131.45123.68438
Jan 23, 2025132.90135.20131.40133.80125.891,052
Jan 22, 2025131.35134.00130.80131.55123.77721
Jan 21, 2025133.50134.00130.00131.45123.682,408
Jan 20, 2025130.75132.00130.20130.85123.11552
Jan 17, 2025136.00136.10131.00131.35123.58554
Jan 16, 2025140.60143.35134.80135.45127.442,604
Jan 15, 2025145.20147.00142.30143.35134.87958
Jan 14, 2025143.15144.20142.00143.65135.1510,979
Jan 13, 2025147.45148.20142.90143.35134.87238
Jan 10, 2025144.20147.70141.30144.80136.24377
Jan 9, 2025152.70152.90142.30143.75135.25772
Jan 8, 2025156.70157.80153.40156.90147.62117
Jan 7, 2025160.60161.60152.60158.35148.98138
Jan 6, 2025161.60162.50156.60160.70151.20712
Jan 3, 2025159.25162.10157.30160.00150.54275
Jan 2, 2025154.15162.30153.20160.90151.38243
Dec 31, 2024153.70153.70153.70153.70144.61-
Dec 30, 2024152.60156.40152.00153.70144.61104
Dec 27, 2024155.35157.30153.10153.70144.61309
Dec 24, 2024156.70156.70156.70156.70147.43-
Dec 23, 2024153.10157.40152.70156.70147.43127
Dec 20, 2024148.60153.50148.00153.00143.9511,778
Dec 19, 2024150.05150.50148.90150.45141.55177
Dec 18, 2024152.00154.40151.10151.45142.4990
Dec 17, 2024156.60157.00150.30150.55141.65353
Dec 16, 2024157.90158.70155.10156.70147.43172
Dec 13, 2024157.30161.40156.30156.60147.34516
Dec 12, 2024156.50158.60153.60156.20146.96580
Dec 11, 2024156.60158.40153.00154.75145.60287
Dec 10, 2024160.30161.30158.30160.30150.82130
Dec 9, 2024160.20161.00158.50159.85150.401,616
Dec 6, 2024160.00162.00157.70158.45149.08585
Dec 5, 2024156.30163.20155.70162.25152.65821
Dec 4, 2024158.55159.50154.30155.65146.44365
Dec 3, 2024152.30158.70150.80157.80148.47199
Dec 2, 2024152.80154.40151.10152.40143.39275
Nov 29, 2024153.50154.50152.10152.90143.8665
Nov 28, 2024154.85155.30152.80153.00143.9571
Nov 27, 2024154.75155.00152.00153.00143.95346
Nov 26, 2024153.30157.10152.00154.85145.69856
Nov 25, 2024160.20160.50154.70155.15145.97223
Nov 22, 2024160.30160.80159.50160.00150.54101
Nov 21, 2024162.55164.20158.30159.75150.30527
Nov 20, 2024165.20167.50162.70163.85154.16125
Nov 19, 2024167.55169.10163.50164.70154.9679
Nov 18, 2024166.75169.50163.50166.25156.42603
Nov 15, 2024165.80169.00165.00167.15157.26605
Nov 14, 2024156.90166.40156.10165.50155.715,873
Nov 13, 2024156.30160.40156.00157.60148.28668
Nov 12, 2024155.15160.60153.00154.65145.50258
Nov 11, 2024159.45160.10156.10156.40147.15773
Nov 8, 2024161.40163.70159.10159.85150.40152
Nov 7, 2024156.50166.60154.70162.65153.03991
Nov 6, 2024168.20168.80155.00155.25146.071,656
Nov 5, 2024169.70170.70168.30170.75160.65336
Nov 4, 2024165.80169.40165.00168.50158.53305
Nov 1, 2024162.45170.00161.80166.45156.61247
Oct 31, 2024158.25162.60156.50161.50151.95544
Oct 30, 2024164.20164.40158.00158.35148.98831
Oct 29, 2024166.55167.40163.30165.90156.09114
Oct 28, 2024171.65171.90165.00166.05156.23271
Oct 25, 2024167.55174.50166.70171.45161.31800
Oct 24, 2024162.75171.50155.40162.75153.12692
Oct 23, 2024166.05167.10163.40164.30154.58922
Oct 22, 2024163.35168.60160.40168.70158.721,642
Oct 21, 2024157.60164.10156.00163.15153.50435
Oct 18, 2024157.10159.00156.20157.30148.00170
Oct 17, 2024154.75158.40154.00158.25148.89370
Oct 16, 2024150.45156.90147.50156.30147.06407
Oct 15, 2024146.05150.40144.70149.50140.66762
Oct 14, 2024143.55147.90142.00146.15137.51670
Oct 11, 2024141.20143.90140.10140.80132.47284
Oct 10, 2024139.75140.90137.00140.50132.192,273
Oct 9, 2024140.90141.60139.30139.85131.581,669
Oct 8, 2024141.60143.60139.50141.90133.51536
Oct 7, 2024141.60143.50137.70142.85134.401,108
Oct 4, 2024154.45155.00139.20140.10131.813,760
Oct 3, 2024160.50166.80158.30166.15156.32816
Oct 2, 2024159.25161.30158.00161.40151.85316
Oct 1, 2024163.55165.40156.00160.60151.10307
Sep 30, 2024163.55166.00162.80162.95153.31428
Sep 27, 2024165.50166.00162.40163.05153.41264
Sep 26, 2024161.10167.00160.20166.05156.23750
Sep 25, 2024159.45168.00158.90161.40151.85846
Sep 24, 2024153.50160.80153.10158.45149.08642
Sep 23, 2024151.15153.00149.10152.40143.39262
Sep 20, 2024147.65152.10146.30148.50139.7213,957
Sep 19, 2024149.20150.00147.90148.30139.5395
Sep 18, 2024146.15150.00146.10149.30140.47360
Sep 17, 2024143.55147.00143.20146.25137.60496
Sep 16, 2024140.40144.00139.00143.25134.78722
Sep 13, 2024140.80143.50139.40141.20132.85443
Sep 12, 2024138.25141.00138.20140.30132.00697
Sep 11, 2024136.30140.00135.10138.15129.98106
Sep 10, 2024129.60135.40129.00134.95126.97220
Sep 9, 2024135.65136.50132.70134.05126.12886
Sep 6, 2024141.40141.40136.60137.30129.18404
Sep 5, 2024142.35144.00140.10141.50133.13440
Sep 4, 2024140.60144.30139.50143.05134.59431
Sep 3, 2024145.60147.00139.10142.85134.401,397
Sep 2, 2024147.05148.00145.10146.75138.0794
Aug 30, 2024145.60149.30145.20146.95138.26181
Aug 29, 2024144.50148.30144.50145.60136.997,626
Aug 28, 2024146.35147.40143.10145.40136.80120
Aug 27, 2024150.45151.00146.90147.05138.35143
Aug 23, 2024150.65153.70148.50151.65142.68160
Aug 22, 2024149.70151.80148.80150.45141.55101
Aug 21, 2024147.85151.20146.20150.85141.93119
Aug 20, 2024150.75152.20146.90148.60139.81107
Aug 19, 2024146.05149.40145.00148.60139.81194
Aug 16, 2024152.60153.30144.10146.25137.60689
Aug 15, 2024153.60155.30149.80151.35142.40360
Aug 14, 2024155.65157.70148.50153.60144.52595
Aug 13, 2024159.75162.30159.00159.15149.74157
Aug 12, 2024155.45163.20156.00161.20151.6787
Aug 9, 2024156.00157.60152.90153.80144.70134
Aug 8, 2024156.30158.30150.60156.80147.5370
Aug 7, 2024155.45158.90149.10157.40148.09439
Aug 6, 2024156.20157.20150.00155.35146.16387
Aug 5, 2024151.65154.60145.90153.20144.14775
Aug 2, 2024158.85160.10151.00156.00146.773,270
Aug 1, 2024163.25167.00159.40160.50151.01789
Jul 31, 2024161.90164.10159.50161.70152.14729
Jul 30, 2024160.80162.40155.80158.45149.087,605
Jul 29, 2024151.25163.90151.00162.85153.22913
Jul 26, 2024152.90154.20149.40150.55141.65195
Jul 25, 2024153.10154.60151.30152.10143.1081
Jul 24, 2024153.40154.70151.50152.00143.01212
Jul 23, 2024154.45156.20152.90152.30143.29224
Jul 22, 2024153.10156.00152.60155.65146.441,637
Jul 19, 2024148.90154.00146.90148.00139.25620
Jul 18, 2024152.60155.90151.10153.90144.80117
Jul 17, 2024151.35154.00149.30153.20144.14491
Jul 16, 2024147.75151.20146.00151.05142.12340
Jul 15, 2024148.20151.30146.20148.70139.91353
Jul 12, 2024157.20158.40150.00151.35142.40608
Jul 11, 2024162.95164.60155.40157.80148.47452
Jul 10, 2024165.90166.60159.40162.35152.75450
Jul 9, 2024153.70155.40152.10153.90144.80485
Jul 8, 2024159.55160.20152.00154.15145.03931
Jul 5, 2024175.45176.00159.50162.25152.651,377
Jul 4, 2024178.35179.80172.00176.40165.97299
Jul 3, 2024180.00181.10176.90179.25168.65547
Jul 2, 2024172.00180.00170.30178.25167.71588
Jul 1, 2024174.05177.40171.90172.90162.67131
Jun 28, 2024172.20175.37170.40172.10161.92606
Jun 27, 2024172.00172.50170.50171.45161.31606
Jun 26, 2024170.65175.50170.90171.25161.12591
Jun 25, 2024170.15172.90167.60170.85160.75498
Jun 24, 2024173.20176.30170.90173.90163.6294
Jun 21, 2024172.30175.20170.10170.95160.8412,158
Jun 20, 2024170.95175.00170.10173.90163.62261
Jun 19, 2024172.10173.30169.10170.05159.9910,395
Jun 18, 2024173.90175.50167.50172.40162.20491
Jun 17, 2024164.30172.60163.00171.85161.69617
Jun 14, 2024167.75169.20164.40164.70154.96654
Jun 13, 2024167.75169.50165.10166.25156.42116
Jun 12, 2024162.95169.00161.90167.65157.73400
Jun 11, 2024175.35177.10162.30163.75154.073,810
Jun 10, 2024178.95181.90173.80178.95168.37607
Jun 7, 2024177.80181.30170.00180.30169.64851
Jun 6, 2024178.25185.00176.70178.25167.71614
Jun 5, 2024182.75184.00174.80178.95168.37694
Jun 4, 2024177.00191.00173.40181.50170.771,568
Jun 3, 2024177.80179.30170.90175.05164.70582
May 31, 2024172.20179.00170.90173.90163.62395
May 30, 2024173.80174.90169.60172.00161.831,501
May 29, 2024170.05175.00168.60171.85161.691,188
May 28, 2024172.50173.90167.40171.35161.221,076
May 24, 2024160.10167.40158.10164.50154.77263
May 23, 2024160.60162.40158.80159.85150.40818
May 22, 2024159.65161.50158.80160.20150.73177
May 21, 2024159.55162.70158.70161.40151.85592

Related Tickers

0O76.IL A.P. Møller - Mærsk A/S
12,310.00
-1.99%
 
0O77.IL A.P. Møller - Mærsk A/S
12,575.00
-1.58%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,400.00
-0.88%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,555.00
-1.18%
 
ZIM ZIM Integrated Shipping Services Ltd.
18.85
-2.68%