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

Hapag-Lloyd AG (HLAG.HA)

Compare
128.40
-10.00
(-7.23%)
At close: April 4 at 8:16:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025128.40128.40128.40128.40128.40-
Apr 3, 2025138.40138.40138.40138.40138.40-
Apr 2, 2025142.00142.00140.50140.50140.50140
Apr 1, 2025139.40139.40139.40139.40139.40-
Mar 31, 2025145.40145.40145.40145.40145.40-
Mar 28, 2025146.50146.50146.50146.50146.50-
Mar 27, 2025143.50143.50143.50143.50143.50-
Mar 26, 2025144.00144.00144.00144.00144.00-
Mar 25, 2025139.80139.80139.80139.80139.80-
Mar 24, 2025136.70136.70136.70136.70136.70-
Mar 21, 2025135.00135.00135.00135.00135.00-
Mar 20, 2025147.00147.00147.00147.00147.00-
Mar 19, 2025145.00145.00145.00145.00145.00-
Mar 18, 2025142.20142.20142.20142.20142.20-
Mar 17, 2025141.00141.00141.00141.00141.00-
Mar 14, 2025146.90146.90142.40142.40142.401
Mar 13, 2025145.80145.80145.80145.80145.80-
Mar 12, 2025146.50146.50146.50146.50146.50-
Mar 11, 2025153.00153.00153.00153.00153.00-
Mar 10, 2025146.00155.00146.00155.00155.0060
Mar 7, 2025146.10146.10146.10146.10146.10-
Mar 6, 2025146.00146.00146.00146.00146.00-
Mar 5, 2025145.20149.60145.20149.60149.603
Mar 4, 2025148.60148.60148.60148.60148.60-
Mar 3, 2025147.90149.60147.90149.60149.605
Feb 28, 2025148.30148.30148.30148.30148.30-
Feb 27, 2025149.70149.70149.70149.70149.70-
Feb 26, 2025150.10150.10150.10150.10150.10-
Feb 25, 2025148.70148.70148.70148.70148.70-
Feb 24, 2025148.70148.70148.70148.70148.70-
Feb 21, 2025149.50149.50149.50149.50149.50-
Feb 20, 2025148.70148.70148.70148.70148.70-
Feb 19, 2025149.40149.40149.40149.40149.40-
Feb 18, 2025146.30146.30146.30146.30146.30-
Feb 17, 2025149.60149.60149.60149.60149.60-
Feb 14, 2025147.90147.90147.90147.90147.90-
Feb 13, 2025152.60152.60152.60152.60152.60-
Feb 12, 2025154.70154.70154.70154.70154.70-
Feb 11, 2025145.50145.50145.50145.50145.50-
Feb 10, 2025143.90143.90143.90143.90143.90-
Feb 7, 2025140.70142.60140.70142.60142.6050
Feb 6, 2025141.40145.70141.40145.70145.7030
Feb 5, 2025135.20135.20135.20135.20135.20-
Feb 4, 2025135.60135.60135.60135.60135.60-
Feb 3, 2025136.40136.40136.40136.40136.40-
Jan 31, 2025137.00137.00137.00137.00137.00-
Jan 30, 2025138.00138.00138.00138.00138.00-
Jan 29, 2025133.50133.50133.50133.50133.50-
Jan 28, 2025133.60133.60133.60133.60133.60-
Jan 27, 2025130.80130.80130.60130.60130.6018
Jan 24, 2025132.60132.60132.60132.60132.60-
Jan 23, 2025133.30133.30133.30133.30133.30-
Jan 22, 2025130.80132.40130.80132.40132.4031
Jan 21, 2025133.70133.70133.70133.70133.70-
Jan 20, 2025131.50131.50131.50131.50131.50-
Jan 17, 2025135.30135.30135.30135.30135.30-
Jan 16, 2025141.10141.10135.40135.40135.4010
Jan 15, 2025144.00144.00144.00144.00144.00-
Jan 14, 2025142.80142.80142.80142.80142.80-
Jan 13, 2025144.30144.30144.30144.30144.30-
Jan 10, 2025143.90143.90143.90143.90143.90-
Jan 9, 2025153.50153.50144.60144.60144.6020
Jan 8, 2025156.30156.30156.30156.30156.30-
Jan 7, 2025159.40159.40159.40159.40159.40-
Jan 6, 2025159.40159.40159.40159.40159.40-
Jan 3, 2025160.30160.30160.30160.30160.30-
Jan 2, 2025152.70152.70152.70152.70152.70-
Dec 30, 2024153.10153.10153.10153.10153.10-
Dec 27, 2024158.50158.50154.20154.20154.20130
Dec 23, 2024152.00152.00152.00152.00152.00-
Dec 20, 2024148.80148.80148.80148.80148.80-
Dec 19, 2024149.90149.90149.90149.90149.90-
Dec 18, 2024149.80149.80149.80149.80149.80-
Dec 17, 2024156.30156.30156.30156.30156.30-
Dec 16, 2024155.20155.20155.20155.20155.20-
Dec 13, 2024155.20155.20155.20155.20155.20-
Dec 12, 2024156.50156.50156.50156.50156.50-
Dec 11, 2024158.60158.60158.60158.60158.60-
Dec 10, 2024158.80158.80158.80158.80158.80-
Dec 9, 2024158.30158.30158.30158.30158.30-
Dec 6, 2024161.00161.00161.00161.00161.00-
Dec 5, 2024155.60155.60155.60155.60155.60-
Dec 4, 2024158.80158.80158.80158.80158.80-
Dec 3, 2024151.40151.40151.40151.40151.40-
Dec 2, 2024152.10152.10151.40151.40151.4020
Nov 29, 2024152.80152.80152.80152.80152.80-
Nov 28, 2024152.70152.70152.70152.70152.70-
Nov 27, 2024153.30153.30153.30153.30153.30-
Nov 26, 2024153.70153.70153.70153.70153.70-
Nov 25, 2024160.00160.00160.00160.00160.00-
Nov 22, 2024159.30159.30159.30159.30159.30-
Nov 21, 2024162.90162.90162.90162.90162.90-
Nov 20, 2024163.60163.60163.60163.60163.60-
Nov 19, 2024165.30165.30165.30165.30165.30-
Nov 18, 2024165.00165.00165.00165.00165.00-
Nov 15, 2024166.00166.00166.00166.00166.00-
Nov 14, 2024156.50166.40156.50166.40166.4025
Nov 13, 2024155.50155.50155.50155.50155.50-
Nov 12, 2024155.60155.60155.60155.60155.60-
Nov 11, 2024159.10159.10159.10159.10159.10-
Nov 8, 2024162.30162.30162.30162.30162.30-
Nov 7, 2024155.90155.90155.90155.90155.90-
Nov 6, 2024169.60169.60161.90161.90161.9020
Nov 5, 2024168.50168.50168.50168.50168.50-
Nov 4, 2024166.20166.20166.20166.20166.20-
Nov 1, 2024159.40169.50159.40169.50169.502
Oct 31, 2024157.60157.60157.60157.60157.60-
Oct 30, 2024162.90162.90162.90162.90162.90-
Oct 29, 2024164.80164.80164.80164.80164.80-
Oct 28, 2024171.80171.80170.80170.80170.8050
Oct 25, 2024172.70172.70172.70172.70172.70-
Oct 24, 2024162.50162.50162.50162.50162.50-
Oct 23, 2024166.70166.70166.70166.70166.70-
Oct 22, 2024162.80162.80162.80162.80162.80-
Oct 21, 2024157.60157.60157.60157.60157.60-
Oct 18, 2024157.10157.10157.10157.10157.10-
Oct 17, 2024154.70154.70154.70154.70154.70-
Oct 16, 2024148.40148.40148.40148.40148.40-
Oct 15, 2024146.10146.10146.10146.10146.10-
Oct 14, 2024142.90142.90142.90142.90142.9010
Oct 11, 2024138.90138.90138.90138.90138.90-
Oct 10, 2024139.80139.80139.80139.80139.80-
Oct 9, 2024140.10140.10140.10140.10140.10-
Oct 8, 2024142.00143.50142.00143.50143.5010
Oct 7, 2024139.90139.90139.90139.90139.90100
Oct 4, 2024161.10161.10161.10161.10161.10-
Oct 3, 2024161.00161.00161.00161.00161.00-
Oct 2, 2024158.60158.60158.60158.60158.60-
Oct 1, 2024162.50162.50162.50162.50162.50-
Sep 30, 2024160.90160.90160.90160.90160.90-
Sep 27, 2024163.90163.90163.90163.90163.90-
Sep 26, 2024160.30160.30160.30160.30160.30-
Sep 25, 2024159.30159.30159.30159.30159.30-
Sep 24, 2024152.40158.40152.40158.40158.407
Sep 23, 2024150.50150.50150.50150.50150.50-
Sep 20, 2024148.10148.10148.10148.10148.10-
Sep 19, 2024148.70148.70148.70148.70148.70-
Sep 18, 2024147.00147.00147.00147.00147.00-
Sep 17, 2024143.00143.00143.00143.00143.00-
Sep 16, 2024140.20140.20140.20140.20140.20-
Sep 13, 2024139.10139.10139.10139.10139.10-
Sep 12, 2024137.20137.20137.20137.20137.20-
Sep 11, 2024135.20137.50135.20137.50137.501
Sep 10, 2024130.10130.10130.10130.10130.10-
Sep 9, 2024136.30136.30134.70134.70134.7032
Sep 6, 2024139.80139.80137.60137.60137.6020
Sep 5, 2024141.90141.90141.90141.90141.90-
Sep 4, 2024140.40140.40140.40140.40140.40-
Sep 3, 2024145.30145.30145.30145.30145.30-
Sep 2, 2024145.80145.80145.80145.80145.80-
Aug 30, 2024144.90148.30144.90148.30148.3015
Aug 29, 2024144.00144.00144.00144.00144.00-
Aug 28, 2024146.60146.60146.60146.60146.60-
Aug 27, 2024150.60150.60150.60150.60150.60-
Aug 26, 2024151.00151.00151.00151.00151.00-
Aug 23, 2024149.00149.00149.00149.00149.00-
Aug 22, 2024149.40149.40149.40149.40149.40-
Aug 21, 2024146.40146.40146.40146.40146.40-
Aug 20, 2024149.00149.00149.00149.00149.00-
Aug 19, 2024146.10146.10146.10146.10146.10-
Aug 16, 2024151.60151.60151.60151.60151.60-
Aug 15, 2024151.80151.80151.80151.80151.80-
Aug 14, 2024158.50158.50158.50158.50158.50-
Aug 13, 2024161.00161.00161.00161.00161.00-
Aug 12, 2024152.90152.90152.90152.90152.90-
Aug 9, 2024154.70154.70154.70154.70154.70-
Aug 8, 2024156.40156.40156.40156.40156.40-
Aug 7, 2024152.70152.70152.70152.70152.70-
Aug 6, 2024153.30153.30153.30153.30153.30-
Aug 5, 2024156.50156.50153.50153.50153.503
Aug 2, 2024160.50160.50160.50160.50160.50-
Aug 1, 2024162.50162.50162.50162.50162.50-
Jul 31, 2024160.80160.80160.80160.80160.80-
Jul 30, 2024160.20160.20160.20160.20160.20-
Jul 29, 2024149.80149.80149.80149.80149.80-
Jul 26, 2024150.90150.90150.90150.90150.90-
Jul 25, 2024151.70151.70151.70151.70151.70-
Jul 24, 2024152.50153.90152.50153.90153.9050
Jul 23, 2024154.30154.30154.30154.30154.30-
Jul 22, 2024151.00151.00151.00151.00151.00-
Jul 19, 2024149.90149.90149.90149.90149.90-
Jul 18, 2024151.40151.40151.40151.40151.40-
Jul 17, 2024151.80151.80151.80151.80151.80-
Jul 16, 2024146.60146.60146.60146.60146.60-
Jul 15, 2024149.50149.50148.50148.50148.5032
Jul 12, 2024156.90156.90153.20153.20153.2010
Jul 11, 2024163.40163.40163.40163.40163.40-
Jul 10, 2024162.50162.50162.50162.50162.50-
Jul 9, 2024153.40153.40153.40153.40153.40-
Jul 8, 2024159.60159.60159.60159.60159.60-
Jul 5, 2024175.30175.30175.30175.30175.30-
Jul 4, 2024177.60177.60177.60177.60177.60-
Jul 3, 2024177.50177.50177.50177.50177.50-
Jul 2, 2024170.70170.70170.70170.70170.70-
Jul 1, 2024172.70172.70172.70172.70172.70-
Jun 28, 2024170.70170.70170.70170.70170.70-
Jun 27, 2024171.10171.10171.10171.10171.10-
Jun 26, 2024169.70169.70169.70169.70169.70-
Jun 25, 2024171.30171.30171.30171.30171.30-
Jun 24, 2024173.30173.30173.30173.30173.30-
Jun 21, 2024172.10172.10172.10172.10172.10-
Jun 20, 2024169.60169.60169.60169.60169.60-
Jun 19, 2024170.40170.40170.40170.40170.40-
Jun 18, 2024173.30173.30171.20171.20171.2035
Jun 17, 2024163.10163.10163.10163.10163.10-
Jun 14, 2024164.50164.50164.50164.50164.505
Jun 13, 2024167.50167.50167.50167.50167.50-
Jun 12, 2024162.40162.40162.40162.40162.40-
Jun 11, 2024177.50177.50168.10168.10168.1032
Jun 10, 2024179.00179.00179.00179.00179.00-
Jun 7, 2024177.50177.50177.50177.50177.50-
Jun 6, 2024177.50177.50177.50177.50177.50-
Jun 5, 2024184.20184.20184.20184.20184.20-
Jun 4, 2024179.50179.50179.50179.50179.50-
Jun 3, 2024175.10175.10175.10175.10175.10-
May 31, 2024171.40171.40171.40171.40171.40-
May 30, 2024172.10172.10172.10172.10172.10-
May 29, 2024169.80169.80169.80169.80169.80-
May 28, 2024167.50167.50167.50167.50167.50-
May 27, 2024162.90162.90162.90162.90162.90-
May 24, 2024160.20161.80160.20161.80161.805
May 23, 2024159.70159.70159.70159.70159.70-
May 22, 2024160.80160.80160.80160.80160.80-
May 21, 2024159.00159.00159.00159.00159.00-
May 20, 2024159.30159.30159.30159.30159.30-
May 17, 2024164.80164.80164.80164.80164.80-
May 16, 2024165.10165.10165.10165.10165.10-
May 15, 2024164.10164.10164.10164.10164.10-
May 14, 2024162.60162.60162.60162.60162.60-
May 13, 2024165.50165.50165.50165.50165.50-
May 10, 2024158.60158.60158.60158.60158.60-
May 9, 2024147.30147.30147.30147.30147.30-
May 8, 2024144.20144.20144.20144.20144.20-
May 7, 2024142.80142.80142.80142.80142.802
May 6, 2024148.30148.30141.50141.50141.5020
May 3, 2024150.60150.60150.60150.60150.60-
May 2, 2024 9.25 Dividend
May 2, 2024161.90161.90161.90161.90161.90-
Apr 30, 2024166.90166.90166.90166.90157.65-
Apr 29, 2024168.20168.20168.20168.20158.88-
Apr 26, 2024169.90169.90169.30169.30159.9240
Apr 25, 2024174.10176.00174.10176.00166.2521
Apr 24, 2024167.30174.80167.30174.80165.114
Apr 23, 2024156.00165.70156.00165.70156.524
Apr 22, 2024150.80150.80150.80150.80142.44-
Apr 19, 2024144.30144.30144.30144.30136.30-
Apr 18, 2024144.90144.90144.90144.90136.87-
Apr 17, 2024145.80145.80145.80145.80137.72-
Apr 16, 2024147.00147.00147.00147.00138.85-
Apr 15, 2024147.90147.90147.90147.90139.70-
Apr 12, 2024146.80151.20146.80151.20142.8250
Apr 11, 2024144.90144.90144.90144.90136.87-
Apr 10, 2024146.60146.60139.60139.60131.8610
Apr 9, 2024139.80144.70139.80144.70136.68710
Apr 8, 2024140.10140.10140.10140.10132.34-
Apr 5, 2024140.10140.10140.10140.10132.34-
Apr 4, 2024138.10138.10138.10138.10130.45-

Related Tickers

FROWARD.SN Portuaria Cabo Froward S.A.
439.00
+0.92%
 
HHFA.MU Hamburger Hafen und Logistik AG
17.08
+0.12%
 
0O77.IL A.P. Møller - Mærsk A/S
9,622.00
-11.58%
 
VAPORES.SN Compañía Sud Americana de Vapores S.A.
48.45
-2.12%