Frankfurt - Delayed Quote EUR

Hapag-Lloyd Aktiengesellschaft (HLAG.F)

132.60

-1.00

(-0.75%)

As of 8:02:28 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	132.60	132.60	132.60	132.60	132.60	28
Jan 23, 2025	132.80	133.60	132.80	133.60	133.60	28
Jan 22, 2025	132.20	134.30	131.60	134.30	134.30	95
Jan 21, 2025	133.20	133.20	130.50	131.90	131.90	47
Jan 20, 2025	132.50	134.60	131.50	133.40	133.40	83
Jan 17, 2025	135.30	135.30	131.60	132.50	132.50	410
Jan 16, 2025	143.30	143.30	136.80	136.80	136.80	592
Jan 15, 2025	144.50	146.50	143.50	143.50	143.50	191
Jan 14, 2025	142.70	144.90	142.70	144.90	144.90	75
Jan 13, 2025	144.30	144.30	143.10	143.90	143.90	134
Jan 10, 2025	145.40	146.50	143.80	144.30	144.30	461
Jan 9, 2025	152.90	154.00	143.80	144.50	144.50	467
Jan 8, 2025	156.20	157.40	153.80	157.40	157.40	38
Jan 7, 2025	159.40	159.40	159.40	159.40	159.40	-
Jan 6, 2025	159.40	161.10	157.10	160.90	160.90	64
Jan 3, 2025	160.30	160.30	160.30	160.30	160.30	-
Jan 2, 2025	152.70	161.50	152.70	161.50	161.50	39
Dec 30, 2024	152.20	153.80	152.20	153.80	153.80	3
Dec 27, 2024	156.10	156.10	155.10	155.10	155.10	125
Dec 23, 2024	152.00	155.90	152.00	155.90	155.90	200
Dec 20, 2024	148.50	149.70	148.50	149.70	149.70	1
Dec 19, 2024	149.90	150.70	149.90	150.30	150.30	410
Dec 18, 2024	149.00	151.20	149.00	151.20	151.20	210
Dec 17, 2024	156.30	156.30	152.70	152.70	152.70	26
Dec 16, 2024	155.20	155.20	155.20	155.20	155.20	-
Dec 13, 2024	155.20	158.30	155.20	156.60	156.60	325
Dec 12, 2024	156.50	156.50	153.60	155.90	155.90	120
Dec 11, 2024	158.60	158.60	154.40	157.60	157.60	29
Dec 10, 2024	158.80	160.80	158.80	160.80	160.80	37
Dec 9, 2024	158.30	160.40	158.30	160.40	160.40	22
Dec 6, 2024	160.90	160.90	158.30	158.80	158.80	225
Dec 5, 2024	153.60	162.70	153.60	162.70	162.70	130
Dec 4, 2024	158.80	158.80	154.60	156.60	156.60	198
Dec 3, 2024	150.70	158.30	150.70	158.30	158.30	12
Dec 2, 2024	151.60	154.00	150.70	150.70	150.70	131
Nov 29, 2024	152.80	153.10	152.80	153.10	153.10	10
Nov 28, 2024	152.60	154.50	152.60	154.50	154.50	10
Nov 27, 2024	153.80	154.10	152.00	152.00	152.00	87
Nov 26, 2024	153.00	155.50	152.90	155.30	155.30	90
Nov 25, 2024	160.00	160.00	153.50	153.50	153.50	253
Nov 22, 2024	159.20	159.70	159.20	159.60	159.60	12
Nov 21, 2024	162.90	162.90	159.90	159.90	159.90	123
Nov 20, 2024	164.00	164.00	162.30	163.30	163.30	81
Nov 19, 2024	165.40	167.80	163.80	164.00	164.00	154
Nov 18, 2024	165.10	165.10	165.10	165.10	165.10	-
Nov 15, 2024	167.30	169.10	165.30	165.30	165.30	240
Nov 14, 2024	156.50	168.00	156.50	168.00	168.00	140
Nov 13, 2024	155.50	155.50	155.50	155.50	155.50	-
Nov 12, 2024	155.60	157.70	155.60	157.70	157.70	105
Nov 11, 2024	159.10	159.10	157.60	157.60	157.60	51
Nov 8, 2024	162.30	162.30	162.00	162.20	162.20	130
Nov 7, 2024	157.70	164.60	157.70	164.60	164.60	10
Nov 6, 2024	169.70	170.00	154.10	154.40	154.40	1,019
Nov 5, 2024	168.50	168.50	168.50	168.50	168.50	-
Nov 4, 2024	166.60	167.80	166.60	167.80	167.80	104
Nov 1, 2024	160.80	160.80	160.80	160.80	160.80	10
Oct 31, 2024	157.60	159.50	157.60	159.50	159.50	500
Oct 30, 2024	162.90	162.90	159.00	159.00	159.00	160
Oct 29, 2024	165.00	165.00	165.00	165.00	165.00	-
Oct 28, 2024	171.10	171.10	164.60	164.60	164.60	626
Oct 25, 2024	168.50	172.00	168.50	172.00	172.00	267
Oct 24, 2024	162.80	164.00	162.80	164.00	164.00	35
Oct 23, 2024	166.20	166.40	166.20	166.40	166.40	50
Oct 22, 2024	163.00	167.50	163.00	167.50	167.50	151
Oct 21, 2024	157.60	164.90	157.60	164.10	164.10	702
Oct 18, 2024	157.10	158.40	156.50	156.50	156.50	65
Oct 17, 2024	154.70	158.20	154.70	157.70	157.70	105
Oct 16, 2024	149.50	155.30	149.50	154.70	154.70	75
Oct 15, 2024	146.50	149.70	145.10	149.70	149.70	119
Oct 14, 2024	143.10	146.90	143.10	146.90	146.90	69
Oct 11, 2024	138.90	142.30	138.90	141.40	141.40	62
Oct 10, 2024	140.80	140.90	137.60	140.90	140.90	30
Oct 9, 2024	140.10	140.50	139.40	140.50	140.50	325
Oct 8, 2024	143.00	143.00	143.00	143.00	143.00	25
Oct 7, 2024	139.90	143.70	139.90	143.70	143.70	230
Oct 4, 2024	160.90	160.90	140.10	142.20	142.20	261
Oct 3, 2024	161.00	165.20	161.00	165.20	165.20	63
Oct 2, 2024	158.60	161.20	158.60	160.70	160.70	10
Oct 1, 2024	163.00	163.00	156.90	156.90	156.90	3
Sep 30, 2024	161.20	165.00	161.20	165.00	165.00	16
Sep 27, 2024	163.20	165.30	163.20	165.30	165.30	237
Sep 26, 2024	160.30	166.00	160.30	163.90	163.90	134
Sep 25, 2024	159.30	167.50	159.30	161.70	161.70	220
Sep 24, 2024	152.40	159.50	152.40	159.50	159.50	10
Sep 23, 2024	150.50	150.50	150.10	150.10	150.10	40
Sep 20, 2024	148.10	150.10	147.90	150.10	150.10	150
Sep 19, 2024	148.70	148.70	148.70	148.70	148.70	-
Sep 18, 2024	147.00	147.00	147.00	147.00	147.00	-
Sep 17, 2024	143.00	147.90	143.00	147.90	147.90	45
Sep 16, 2024	142.10	143.00	141.40	143.00	143.00	37
Sep 13, 2024	139.10	139.60	139.10	139.60	139.60	15
Sep 12, 2024	137.20	139.70	137.20	139.00	139.00	168
Sep 11, 2024	135.20	138.80	135.20	138.80	138.80	-
Sep 10, 2024	130.20	130.20	130.20	130.20	130.20	-
Sep 9, 2024	136.50	136.50	133.50	134.50	134.50	49
Sep 6, 2024	139.80	141.40	136.30	136.30	136.30	21
Sep 5, 2024	141.90	143.60	141.30	142.40	142.40	32
Sep 4, 2024	140.40	141.70	140.40	141.70	141.70	50
Sep 3, 2024	145.30	145.30	140.90	140.90	140.90	80
Sep 2, 2024	146.70	146.70	146.30	146.30	146.30	2
Aug 30, 2024	144.90	146.70	144.90	146.70	146.70	16
Aug 29, 2024	144.00	146.90	144.00	146.90	146.90	100
Aug 28, 2024	146.50	146.50	144.90	144.90	144.90	66
Aug 27, 2024	150.60	150.60	150.60	150.60	150.60	-
Aug 26, 2024	151.00	151.40	151.00	151.40	151.40	4
Aug 23, 2024	149.00	150.10	149.00	150.10	150.10	2
Aug 22, 2024	150.20	150.20	150.20	150.20	150.20	-
Aug 21, 2024	146.40	149.10	146.40	149.10	149.10	174
Aug 20, 2024	149.00	150.50	147.90	147.90	147.90	399
Aug 19, 2024	146.10	150.50	146.00	150.50	150.50	12
Aug 16, 2024	151.50	151.50	147.60	147.60	147.60	67
Aug 15, 2024	153.20	153.20	150.90	150.90	150.90	38
Aug 14, 2024	159.30	159.30	149.00	152.40	152.40	278
Aug 13, 2024	161.00	161.00	160.40	160.70	160.70	228
Aug 12, 2024	152.90	158.40	152.90	158.40	158.40	100
Aug 9, 2024	154.70	154.90	154.70	154.90	154.90	10
Aug 8, 2024	156.40	156.40	156.40	156.40	156.40	-
Aug 7, 2024	152.70	152.70	152.70	152.70	152.70	-
Aug 6, 2024	153.30	156.80	153.30	156.80	156.80	60
Aug 5, 2024	154.60	154.60	148.20	153.70	153.70	117
Aug 2, 2024	160.50	160.50	154.80	155.40	155.40	104
Aug 1, 2024	162.50	162.50	161.30	161.30	161.30	34
Jul 31, 2024	161.90	162.90	161.90	162.90	162.90	35
Jul 30, 2024	161.40	161.40	155.40	155.40	155.40	110
Jul 29, 2024	149.80	158.30	149.80	158.30	158.30	52
Jul 26, 2024	150.90	150.90	150.80	150.80	150.80	1
Jul 25, 2024	151.90	151.90	151.30	151.30	151.30	3
Jul 24, 2024	152.30	154.80	152.30	153.50	153.50	48
Jul 23, 2024	154.30	155.00	152.90	152.90	152.90	35
Jul 22, 2024	149.20	154.20	149.20	154.20	154.20	8
Jul 19, 2024	149.60	149.60	149.60	149.60	149.60	-
Jul 18, 2024	151.40	151.40	151.40	151.40	151.40	-
Jul 17, 2024	151.80	152.80	151.40	152.80	152.80	36
Jul 16, 2024	146.60	152.30	146.60	151.50	151.50	118
Jul 15, 2024	149.10	149.10	149.00	149.00	149.00	20
Jul 12, 2024	155.60	157.60	150.30	150.30	150.30	85
Jul 11, 2024	163.40	163.40	156.50	156.50	156.50	36
Jul 10, 2024	161.60	164.70	161.60	163.30	163.30	12
Jul 9, 2024	153.40	162.90	151.80	162.90	162.90	279
Jul 8, 2024	161.00	161.00	153.00	155.00	155.00	180
Jul 5, 2024	174.80	174.80	160.00	164.90	164.90	126
Jul 4, 2024	178.70	178.70	178.70	178.70	178.70	-
Jul 3, 2024	177.50	180.10	177.50	180.10	180.10	170
Jul 2, 2024	171.10	179.60	171.10	179.60	179.60	191
Jul 1, 2024	172.30	175.90	172.30	175.90	175.90	6
Jun 28, 2024	170.70	173.30	170.70	173.30	173.30	101
Jun 27, 2024	171.10	172.80	170.90	172.80	172.80	22
Jun 26, 2024	170.00	173.90	170.00	173.50	173.50	100
Jun 25, 2024	172.00	172.00	169.30	169.30	169.30	45
Jun 24, 2024	173.30	173.50	170.70	173.50	173.50	99
Jun 21, 2024	172.10	172.10	170.60	170.60	170.60	10
Jun 20, 2024	170.00	173.80	170.00	173.80	173.80	6
Jun 19, 2024	170.20	171.60	170.20	171.60	171.60	528
Jun 18, 2024	173.30	173.30	171.60	171.80	171.80	150
Jun 17, 2024	163.80	163.80	163.80	163.80	163.80	4
Jun 14, 2024	164.40	168.00	164.40	168.00	168.00	85
Jun 13, 2024	167.50	167.50	165.30	165.30	165.30	250
Jun 12, 2024	162.40	167.90	162.40	167.90	167.90	45
Jun 11, 2024	178.10	178.10	163.30	163.30	163.30	322
Jun 10, 2024	179.70	180.60	175.00	178.00	178.00	1,192
Jun 7, 2024	177.50	177.50	175.80	175.80	175.80	20
Jun 6, 2024	177.10	184.50	177.10	179.90	179.90	142
Jun 5, 2024	184.50	184.50	177.50	177.50	177.50	602
Jun 4, 2024	179.00	189.10	177.80	183.00	183.00	360
Jun 3, 2024	175.10	180.80	174.10	180.80	180.80	934
May 31, 2024	172.70	177.00	172.40	177.00	177.00	700
May 30, 2024	171.90	173.00	169.20	170.60	170.60	544
May 29, 2024	170.70	173.30	170.70	173.30	173.30	58
May 28, 2024	170.50	173.00	169.70	171.20	171.20	40
May 27, 2024	164.00	172.30	164.00	171.20	171.20	75
May 24, 2024	159.90	165.40	159.90	163.20	163.20	42
May 23, 2024	159.60	160.30	159.60	160.30	160.30	80
May 22, 2024	160.80	161.90	159.80	160.40	160.40	190
May 21, 2024	158.70	161.80	158.70	160.70	160.70	117
May 20, 2024	159.30	159.30	159.30	159.30	159.30	-
May 17, 2024	164.80	164.80	161.00	161.00	161.00	123
May 16, 2024	165.60	168.70	165.30	165.30	165.30	105
May 15, 2024	163.00	164.50	163.00	164.50	164.50	150
May 14, 2024	162.60	162.60	160.40	162.20	162.20	124
May 13, 2024	165.50	165.90	162.70	162.70	162.70	409
May 10, 2024	158.40	167.20	158.40	167.20	167.20	134
May 9, 2024	147.80	157.00	147.80	157.00	157.00	2,051
May 8, 2024	144.20	148.20	144.20	148.20	148.20	209
May 7, 2024	141.10	143.20	140.00	143.20	143.20	27
May 6, 2024	150.00	150.00	141.70	142.20	142.20	66
May 3, 2024	151.70	154.10	147.30	147.30	147.30	239
May 2, 2024	9.25 Dividend
May 2, 2024	164.00	164.10	150.90	151.70	151.70	625
Apr 30, 2024	167.70	172.00	167.70	171.60	162.35	336
Apr 29, 2024	167.40	171.00	166.90	167.70	158.66	408
Apr 26, 2024	169.90	170.60	163.00	170.60	161.40	416
Apr 25, 2024	174.10	175.90	169.30	170.40	161.21	377
Apr 24, 2024	166.90	176.00	166.90	174.30	164.90	201
Apr 23, 2024	156.30	169.70	156.30	168.50	159.42	565
Apr 22, 2024	152.20	157.90	152.20	155.50	147.12	441
Apr 19, 2024	144.90	151.00	144.90	151.00	142.86	19
Apr 18, 2024	144.90	145.30	144.90	145.30	137.47	6
Apr 17, 2024	145.80	148.20	145.00	145.00	137.18	15
Apr 16, 2024	147.00	149.10	145.00	147.50	139.55	320
Apr 15, 2024	147.90	150.70	147.00	147.00	139.08	63
Apr 12, 2024	146.80	152.00	146.80	146.80	138.89	420
Apr 11, 2024	145.00	150.00	145.00	149.60	141.54	113
Apr 10, 2024	146.60	146.60	140.00	140.00	132.45	13
Apr 9, 2024	139.80	143.00	139.80	143.00	135.29	323
Apr 8, 2024	141.60	142.90	141.60	141.70	134.06	184
Apr 5, 2024	143.20	143.20	139.80	141.60	133.97	540
Apr 4, 2024	138.10	141.00	138.10	141.00	133.40	47
Apr 3, 2024	139.50	139.60	134.00	139.00	131.51	976
Apr 2, 2024	139.40	142.70	138.60	139.60	132.07	528
Mar 28, 2024	138.40	138.80	136.20	138.80	131.32	148
Mar 27, 2024	127.70	137.80	127.70	137.40	129.99	255
Mar 26, 2024	124.10	125.60	124.10	125.60	118.83	20
Mar 25, 2024	126.00	126.10	122.90	125.80	119.02	262
Mar 22, 2024	122.90	126.30	122.90	124.90	118.17	32
Mar 21, 2024	121.10	126.00	121.10	122.20	115.61	60
Mar 20, 2024	120.70	123.20	119.70	122.50	115.90	1,125
Mar 19, 2024	122.00	123.90	120.90	122.80	116.18	345
Mar 18, 2024	126.00	126.00	121.90	122.00	115.42	86
Mar 15, 2024	116.30	125.30	115.80	125.10	118.36	326
Mar 14, 2024	132.10	134.10	113.40	115.60	109.37	1,925
Mar 13, 2024	133.70	137.30	133.70	135.00	127.72	357
Mar 12, 2024	132.40	136.00	132.40	133.70	126.49	149
Mar 11, 2024	132.10	134.00	132.10	133.40	126.21	155
Mar 8, 2024	136.80	136.80	133.30	133.90	126.68	605
Mar 7, 2024	132.10	136.20	132.10	135.90	128.57	770
Mar 6, 2024	133.40	134.90	131.60	134.90	127.63	16
Mar 5, 2024	132.10	134.10	132.10	134.10	126.87	50
Mar 4, 2024	137.30	137.30	131.00	133.20	126.02	76
Mar 1, 2024	133.10	135.80	130.70	135.80	128.48	659
Feb 29, 2024	132.30	134.90	132.30	134.90	127.63	100
Feb 28, 2024	130.10	133.70	130.10	133.00	125.83	194
Feb 27, 2024	133.10	133.10	130.00	130.00	122.99	40
Feb 26, 2024	135.10	135.10	132.50	132.90	125.74	343
Feb 23, 2024	135.10	137.00	133.00	135.90	128.57	249
Feb 22, 2024	133.00	137.60	133.00	137.60	130.18	61
Feb 21, 2024	132.50	135.00	131.70	133.00	125.83	116
Feb 20, 2024	137.90	137.90	130.90	130.90	123.84	76
Feb 19, 2024	131.50	137.50	130.20	137.50	130.09	207
Feb 16, 2024	130.10	130.10	130.10	130.10	123.09	-
Feb 15, 2024	131.10	131.90	131.10	131.90	124.79	20
Feb 14, 2024	131.00	131.00	131.00	131.00	123.94	180
Feb 13, 2024	131.20	132.90	129.40	131.00	123.94	414
Feb 12, 2024	130.70	131.60	130.70	131.60	124.51	57
Feb 9, 2024	127.30	128.00	126.40	128.00	121.10	219
Feb 8, 2024	142.00	142.00	124.70	131.40	124.32	156
Feb 7, 2024	144.60	144.60	141.40	142.00	134.35	91
Feb 6, 2024	140.60	143.20	140.40	143.20	135.48	115
Feb 5, 2024	135.30	142.00	133.70	142.00	134.35	715
Feb 2, 2024	138.10	138.10	135.00	135.30	128.01	1,207
Feb 1, 2024	139.10	140.60	135.60	138.20	130.75	1,093
Jan 31, 2024	139.10	142.00	138.90	138.90	131.41	1,051
Jan 30, 2024	147.50	150.00	138.90	139.20	131.70	1,550
Jan 29, 2024	153.90	154.80	152.00	154.30	145.98	95
Jan 26, 2024	155.00	155.00	152.00	152.00	143.81	143
Jan 25, 2024	154.20	157.10	154.20	156.00	147.59	315
Jan 24, 2024	156.20	156.20	152.70	152.70	144.47	61

1PE.F BW LPG Limited

11.19

-3.28%

VAPORES.SN Compañía Sud Americana de Vapores S.A.

53.88

-0.68%

MRSK.VI A.P. Møller - Mærsk A/S

1,385.50

-0.82%

WAWI.OL Wallenius Wilhelmsen ASA

89.75

-1.97%

DAC Danaos Corporation

77.53

-0.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hapag-Lloyd Aktiengesellschaft (HLAG.F)

Related Tickers