Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Hapag-Lloyd AG (HLAG.BE)

Compare
122.00
-7.00
(-5.43%)
At close: April 4 at 7:50:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025129.00129.00119.90122.00122.0068
Apr 3, 2025138.80138.80128.70129.00129.00-
Apr 2, 2025144.40144.40139.50141.20141.20-
Apr 1, 2025139.70144.90138.90144.40144.40-
Mar 31, 2025146.00146.00139.10139.80139.80380
Mar 28, 2025148.00150.20145.40146.00146.00-
Mar 27, 2025143.50148.80142.60148.10148.10-
Mar 26, 2025145.00147.90144.10144.70144.70-
Mar 25, 2025140.30145.40139.00145.40145.40-
Mar 24, 2025138.40141.30138.40139.80139.8020
Mar 21, 2025135.50136.90133.20136.90136.904
Mar 20, 2025146.40146.40131.90134.60134.605
Mar 19, 2025146.00147.60145.80146.50146.50-
Mar 18, 2025142.70146.90142.70146.90146.90-
Mar 17, 2025142.50142.50140.80142.10142.10-
Mar 14, 2025147.90147.90139.90143.60143.6070
Mar 13, 2025145.70147.80145.70146.00146.00-
Mar 12, 2025148.00148.50143.50145.60145.60-
Mar 11, 2025153.90154.80145.50145.70145.70147
Mar 10, 2025146.10154.00145.30154.00154.00-
Mar 7, 2025146.10146.10142.10145.80145.80-
Mar 6, 2025147.00148.80146.80147.50147.50-
Mar 5, 2025145.60149.40145.60146.20146.20-
Mar 4, 2025149.40149.40144.20145.00145.00-
Mar 3, 2025150.70152.20149.20149.40149.40-
Feb 28, 2025148.80149.00148.00148.20148.20-
Feb 27, 2025150.30151.10147.80149.00149.00-
Feb 26, 2025150.90154.10149.80149.80149.80-
Feb 25, 2025148.90152.60148.90151.10151.10-
Feb 24, 2025149.90151.10147.50148.90148.9035
Feb 21, 2025150.80152.80149.90150.20150.20-
Feb 20, 2025149.40153.60149.40151.00151.00-
Feb 19, 2025150.00151.50149.00149.00149.00-
Feb 18, 2025147.50150.80147.40149.90149.90-
Feb 17, 2025150.30150.30146.80147.50147.50-
Feb 14, 2025148.60150.60148.40150.10150.10-
Feb 13, 2025153.20153.20148.20148.30148.30-
Feb 12, 2025154.60155.70152.70152.70152.70-
Feb 11, 2025146.20155.70146.20154.50154.50-
Feb 10, 2025144.80147.00144.80146.30146.30-
Feb 7, 2025141.60146.30141.40144.50144.5012
Feb 6, 2025142.50146.70140.40140.50140.50292
Feb 5, 2025137.00140.70136.50139.40139.40-
Feb 4, 2025136.10137.50133.20136.80136.80-
Feb 3, 2025134.80136.20133.50135.60135.60-
Jan 31, 2025136.90139.40136.90139.20139.20-
Jan 30, 2025138.60138.60135.70136.90136.90-
Jan 29, 2025133.40135.70133.40135.20135.20-
Jan 28, 2025134.20134.20130.80133.20133.20-
Jan 27, 2025130.80133.70130.50133.50133.50-
Jan 24, 2025133.70134.10131.00131.00131.00-
Jan 23, 2025133.90134.90132.00133.10133.1010
Jan 22, 2025130.80133.80130.80133.80133.80-
Jan 21, 2025133.80133.80130.20130.80130.8031
Jan 20, 2025134.20134.20130.30133.00133.0030
Jan 17, 2025135.90135.90131.20131.40131.40-
Jan 16, 2025142.80142.80135.00135.30135.30150
Jan 15, 2025145.30146.80142.60142.70142.70-
Jan 14, 2025143.60145.30142.50145.30145.30-
Jan 13, 2025145.50145.50142.80143.50143.50-
Jan 10, 2025144.60147.00143.20146.30146.30-
Jan 9, 2025154.10154.10143.50144.10144.1035
Jan 8, 2025156.60157.50154.40157.00157.00-
Jan 7, 2025160.90160.90152.80156.60156.60-
Jan 6, 2025160.00161.30156.80160.90160.90-
Jan 3, 2025160.50161.40159.00160.30160.30-
Jan 2, 2025153.50162.20153.50161.20161.20-
Dec 30, 2024153.50155.80153.50155.80155.80-
Dec 27, 2024157.50157.50153.20153.40153.40-
Dec 23, 2024152.30157.30152.30156.90156.90-
Dec 20, 2024149.90152.90147.80152.00152.0010
Dec 19, 2024150.30150.30149.10149.70149.70-
Dec 18, 2024151.30154.20150.90151.30151.3032
Dec 17, 2024156.90156.90151.10151.60151.60-
Dec 16, 2024156.00157.30155.30156.90156.902
Dec 13, 2024156.10161.10156.10156.50156.50-
Dec 12, 2024156.50156.50153.30155.90155.9050
Dec 11, 2024158.40159.00153.70158.40158.4012
Dec 10, 2024159.80160.60158.70159.20159.20-
Dec 9, 2024158.90160.40158.90159.30159.30-
Dec 6, 2024161.60161.60158.00158.90158.90-
Dec 5, 2024155.60162.10155.60161.70161.70-
Dec 4, 2024159.50159.50154.90155.60155.60-
Dec 3, 2024151.60159.70151.20159.30159.30-
Dec 2, 2024152.90154.00151.30151.60151.603
Nov 29, 2024153.90153.90152.10152.70152.70-
Nov 28, 2024153.30154.60152.80153.90153.90-
Nov 27, 2024154.80154.80152.50153.10153.10-
Nov 26, 2024153.80156.90153.80154.80154.807
Nov 25, 2024160.40160.40153.60153.60153.60-
Nov 22, 2024160.00160.40159.70160.00160.00-
Nov 21, 2024163.30163.30158.70160.00160.00-
Nov 20, 2024164.40167.10163.00163.10163.10-
Nov 19, 2024166.10167.50163.70164.40164.40-
Nov 18, 2024165.00168.80164.60165.90165.90-
Nov 15, 2024168.30168.60164.00164.00164.0045
Nov 14, 2024158.50168.80158.50167.50167.507
Nov 13, 2024156.50160.20156.50157.10157.107
Nov 12, 2024155.80158.80155.10156.50156.50-
Nov 11, 2024159.70160.10156.20156.90156.90104
Nov 8, 2024162.90163.30159.40159.50159.50-
Nov 7, 2024155.80164.80155.80163.10163.1040
Nov 6, 2024169.60169.60154.30155.00155.00-
Nov 5, 2024169.20170.60169.20170.60170.60-
Nov 4, 2024166.60169.00165.40168.90168.9010
Nov 1, 2024160.50170.10160.50166.60166.60-
Oct 31, 2024157.60162.20156.90161.00161.00-
Oct 30, 2024162.90163.20158.30158.30158.307
Oct 29, 2024165.60166.20162.60162.60162.60-
Oct 28, 2024172.00172.00165.00165.00165.00-
Oct 25, 2024171.90173.60170.90171.10171.1022
Oct 24, 2024163.40167.80162.10166.30166.3030
Oct 23, 2024166.50166.80163.40163.80163.80-
Oct 22, 2024165.00168.40162.50168.10168.10-
Oct 21, 2024157.50164.70157.50164.70164.70-
Oct 18, 2024157.60158.70157.30157.70157.70-
Oct 17, 2024155.40158.00155.40157.40157.40-
Oct 16, 2024149.50155.10149.50155.10155.10-
Oct 15, 2024146.60150.40145.50149.40149.4010
Oct 14, 2024142.20147.20142.20146.40146.40100
Oct 11, 2024139.40142.00139.40141.80141.80-
Oct 10, 2024140.20140.30137.50139.60139.60800
Oct 9, 2024141.10141.10139.70140.50140.50104
Oct 8, 2024142.70143.50140.10141.50141.50-
Oct 7, 2024140.50143.30139.50143.20143.2048
Oct 4, 2024162.10162.10139.30141.70141.7072
Oct 3, 2024161.20166.30158.70164.30164.30-
Oct 2, 2024159.30161.30158.20161.20161.20-
Oct 1, 2024163.00163.00156.70159.00159.006
Sep 30, 2024161.50165.40161.50163.00163.00-
Sep 27, 2024164.70165.60161.60161.60161.60-
Sep 26, 2024161.30166.90161.30163.70163.70-
Sep 25, 2024159.80167.80159.80161.30161.30-
Sep 24, 2024152.60160.70152.60159.80159.8010
Sep 23, 2024150.50152.60149.50152.60152.60-
Sep 20, 2024148.70150.70147.50150.50150.50-
Sep 19, 2024149.10149.70147.00147.00147.0050
Sep 18, 2024147.20149.80146.90148.50148.50-
Sep 17, 2024143.30147.20143.30147.20147.20-
Sep 16, 2024141.10143.80139.70142.80142.80-
Sep 13, 2024139.80143.20139.80141.10141.10-
Sep 12, 2024138.20140.50138.20139.90139.90-
Sep 11, 2024135.90139.60135.90138.10138.10-
Sep 10, 2024130.40136.10130.40136.10136.10100
Sep 9, 2024136.50136.50132.90133.00133.0032
Sep 6, 2024140.80140.80135.90135.90135.90-
Sep 5, 2024142.90142.90140.50140.70140.70-
Sep 4, 2024141.30143.50140.00142.90142.905
Sep 3, 2024146.30146.30141.00141.00141.00-
Sep 2, 2024146.40147.50145.20146.70146.70301
Aug 30, 2024145.90148.70145.90146.40146.40-
Aug 29, 2024143.90147.30143.90145.90145.90-
Aug 28, 2024146.90146.90143.90143.90143.905
Aug 27, 2024150.50150.50146.50146.90146.90-
Aug 26, 2024152.00153.10151.40151.80151.80-
Aug 23, 2024150.00152.20148.50152.00152.00-
Aug 22, 2024150.10150.80148.40150.00150.00-
Aug 21, 2024147.80150.60146.70149.90149.90-
Aug 20, 2024149.60149.60147.20148.30148.30-
Aug 19, 2024147.00149.80145.90149.40149.40-
Aug 16, 2024152.60152.60145.20147.30147.30-
Aug 15, 2024152.80155.00149.90151.90151.9020
Aug 14, 2024159.30159.30149.10152.80152.80-
Aug 13, 2024161.00161.70159.20160.40160.40-
Aug 12, 2024153.90161.90153.90160.30160.30-
Aug 9, 2024155.70156.50153.20154.10154.10-
Aug 8, 2024156.50156.50151.60155.70155.70-
Aug 7, 2024154.80157.20153.90157.10157.10-
Aug 6, 2024154.30155.00150.80154.70154.70-
Aug 5, 2024154.20154.20148.60153.80153.80-
Aug 2, 2024160.80160.80152.00157.60157.60-
Aug 1, 2024162.50165.80160.70160.90160.90-
Jul 31, 2024162.10163.50161.30162.30162.30-
Jul 30, 2024161.60161.60157.20160.80160.80-
Jul 29, 2024150.20162.60150.20161.50161.505
Jul 26, 2024151.80151.80149.50149.50149.50-
Jul 25, 2024152.30153.90151.80151.80151.80-
Jul 24, 2024152.30154.70152.00152.60152.60-
Jul 23, 2024154.50157.50152.30152.30152.30-
Jul 22, 2024151.40155.10151.40154.80154.80-
Jul 19, 2024150.10151.70147.90151.60151.6050
Jul 18, 2024151.30154.40151.30153.10153.10-
Jul 17, 2024153.20153.60149.70151.40151.40-
Jul 16, 2024147.60151.80147.40151.80151.80-
Jul 15, 2024150.40150.40148.00148.00148.0020
Jul 12, 2024157.40157.40149.30149.30149.30-
Jul 11, 2024164.40164.40156.90157.40157.40100
Jul 10, 2024163.70165.30160.70165.30165.30-
Jul 9, 2024153.30162.90153.00162.90162.90-
Jul 8, 2024160.20160.20153.00155.10155.1050
Jul 5, 2024175.40175.40162.90165.00165.0021
Jul 4, 2024178.70178.70172.40175.40175.40-
Jul 3, 2024177.50179.80177.40179.40179.4040
Jul 2, 2024172.10178.70171.70177.40177.4025
Jul 1, 2024173.70175.30172.10172.20172.20-
Jun 28, 2024172.00174.10172.00173.00173.00-
Jun 27, 2024171.80172.40171.00172.00172.00-
Jun 26, 2024171.20174.90171.20171.50171.50-
Jun 25, 2024172.00172.00168.90170.90170.90-
Jun 24, 2024173.20174.70170.50172.20172.20-
Jun 21, 2024172.90173.60170.30173.40173.40-
Jun 20, 2024170.80174.30170.70172.90172.90192
Jun 19, 2024171.90172.40169.60170.80170.80-
Jun 18, 2024173.90173.90168.00172.50172.50-
Jun 17, 2024163.70173.60163.30173.20173.20-
Jun 14, 2024165.40167.90163.50163.50163.50-
Jun 13, 2024167.50168.50165.30165.40165.40-
Jun 12, 2024163.20168.70163.20168.00168.00-
Jun 11, 2024177.80177.80161.70163.20163.20200
Jun 10, 2024178.90179.60175.00179.60179.60-
Jun 7, 2024179.50182.00170.60179.90179.902
Jun 6, 2024175.60184.40175.60177.70177.70-
Jun 5, 2024185.60185.60177.80178.00178.0060
Jun 4, 2024180.40189.30180.00184.60184.606
Jun 3, 2024178.60180.70174.60180.40180.40-
May 31, 2024172.60177.00172.50177.00177.0094
May 30, 2024172.00173.50170.50173.50173.50-
May 29, 2024170.90173.70170.90172.20172.20-
May 28, 2024169.00172.10168.60170.90170.90-
May 27, 2024163.90172.60163.90169.10169.10270
May 24, 2024160.40165.90160.40163.70163.70-
May 23, 2024160.60161.40159.60160.30160.30-
May 22, 2024160.70161.20159.20160.40160.40-
May 21, 2024159.70161.50159.70160.70160.7015
May 20, 2024160.90161.40159.80159.80159.805
May 17, 2024165.60168.10160.50160.50160.50-
May 16, 2024165.60167.50165.30165.50165.5015
May 15, 2024163.00168.20159.70165.50165.50-
May 14, 2024163.60163.60160.60162.50162.50-
May 13, 2024164.90168.30163.60163.60163.60-
May 10, 2024158.50168.90158.50165.20165.20-
May 9, 2024147.80160.10147.80158.50158.50234
May 8, 2024145.20147.40144.20147.10147.10100
May 7, 2024141.40146.50139.50145.30145.30-
May 6, 2024149.10149.10140.60142.00142.00150
May 3, 2024151.20154.20147.50147.50147.50-
May 2, 2024 9.25 Dividend
May 2, 2024163.90163.90150.70151.10151.10-
Apr 30, 2024166.90172.70166.90171.90162.6560
Apr 29, 2024169.20172.60166.80166.90157.92-
Apr 26, 2024170.40170.90164.30169.50160.381
Apr 25, 2024175.00175.60169.90169.90160.76200
Apr 24, 2024167.20176.40167.20174.20164.83142
Apr 23, 2024157.40169.10157.40168.10159.05-
Apr 22, 2024151.20157.20151.20157.10148.65104
Apr 19, 2024144.40151.30144.40149.40141.3610
Apr 18, 2024145.80146.40144.50144.50136.7260
Apr 17, 2024146.60148.40145.20145.80137.9512
Apr 16, 2024147.50147.50144.90146.60138.71-
Apr 15, 2024148.50151.30147.40148.00140.04100
Apr 12, 2024147.40151.40147.40148.40140.41-
Apr 11, 2024145.90149.80145.90147.50139.56-
Apr 10, 2024147.20148.30140.30146.20138.33-
Apr 9, 2024140.70147.30140.20147.30139.37-
Apr 8, 2024139.80142.80139.80140.70133.13236
Apr 5, 2024141.90141.90138.70139.50131.99-
Apr 4, 2024138.70143.00138.50143.00135.31-