OTC Markets OTCPK - Delayed Quote USD

Hapag-Lloyd Aktiengesellschaft (HLAGF)

Compare
138.84
0.00
(0.00%)
As of January 14 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025148.00148.00148.00138.84138.84193
Jan 13, 2025138.84138.84138.84138.84138.8420
Jan 10, 2025154.95154.95148.00148.25148.25369
Jan 8, 2025165.08165.08165.08165.08165.08-
Jan 7, 2025165.08165.08165.08165.08165.08-
Jan 6, 2025165.08165.08165.08165.08165.08-
Jan 3, 2025165.08165.08165.08165.08165.081
Jan 2, 2025155.50155.50155.50155.50155.50-
Dec 31, 2024155.00155.50155.00155.50155.5010
Dec 30, 2024159.95159.95159.95159.95159.9525
Dec 27, 2024155.37155.37155.37155.37155.37-
Dec 26, 2024155.37155.37155.37155.37155.37-
Dec 24, 2024155.37155.37155.37155.37155.37-
Dec 23, 2024155.37155.37155.37155.37155.37-
Dec 20, 2024155.37155.37155.37155.37155.37-
Dec 19, 2024155.17155.37155.17155.37155.3747
Dec 18, 2024160.00160.00160.00160.00160.00520
Dec 17, 2024170.66170.66170.66170.66170.66-
Dec 16, 2024170.66170.66170.66170.66170.66-
Dec 13, 2024170.66170.66170.66170.66170.663
Dec 12, 2024167.73167.73167.73167.73167.73-
Dec 11, 2024167.73167.73167.73167.73167.73-
Dec 10, 2024167.73167.73167.73167.73167.73-
Dec 9, 2024167.73167.73167.73167.73167.73-
Dec 6, 2024167.73167.73167.73167.73167.73200
Dec 5, 2024172.02172.02172.02172.02172.0212
Dec 4, 2024166.78166.78166.78166.78166.78-
Dec 3, 2024161.62166.78161.62166.78166.782
Dec 2, 2024158.21158.21158.21158.21158.2144
Nov 29, 2024161.75161.75161.75161.75161.75-
Nov 27, 2024156.15165.00156.15161.75161.75183
Nov 26, 2024160.00160.00160.00160.00160.00-
Nov 25, 2024160.00160.00160.00160.00160.00107
Nov 22, 2024158.35158.35158.35158.35158.351
Nov 21, 2024167.29167.29167.29167.29167.29-
Nov 20, 2024167.29167.29167.29167.29167.29-
Nov 19, 2024167.29167.29167.29167.29167.2951
Nov 18, 2024178.00178.00178.00178.00178.00-
Nov 15, 2024175.00178.00175.00178.00178.0032
Nov 14, 2024177.81177.81169.36175.00175.008
Nov 13, 2024166.80167.10166.80167.10167.10152
Nov 12, 2024163.62163.62163.62163.62163.62-
Nov 11, 2024163.62163.62163.62163.62163.62200
Nov 8, 2024178.32178.32178.32178.32178.32-
Nov 7, 2024178.32178.32178.32178.32178.32-
Nov 6, 2024178.32178.32178.32178.32178.32-
Nov 5, 2024190.94190.94178.32178.32178.32140
Nov 4, 2024178.50178.50178.50178.50178.502
Nov 1, 2024169.62169.62169.62169.62169.62-
Oct 31, 2024169.62169.62169.62169.62169.621
Oct 30, 2024177.77177.77177.77177.77177.77-
Oct 29, 2024177.77177.77177.77177.77177.77-
Oct 28, 2024182.28182.28177.77177.77177.776
Oct 25, 2024182.00186.00182.00185.00185.00173
Oct 24, 2024177.00177.00177.00177.00177.00-
Oct 23, 2024177.00177.00177.00177.00177.00-
Oct 22, 2024177.00177.00177.00177.00177.00-
Oct 21, 2024178.00178.00177.00177.00177.00475
Oct 18, 2024152.17152.17152.17152.17152.17-
Oct 17, 2024152.17152.17152.17152.17152.17-
Oct 16, 2024152.17152.17152.17152.17152.17-
Oct 15, 2024152.17152.17152.17152.17152.17-
Oct 14, 2024155.47155.47152.17152.17152.1727
Oct 11, 2024158.00158.00158.00158.00158.00-
Oct 10, 2024158.00158.00158.00158.00158.00-
Oct 9, 2024158.00158.00158.00158.00158.00-
Oct 8, 2024158.00158.00158.00158.00158.00-
Oct 7, 2024158.00158.00158.00158.00158.001
Oct 4, 2024161.90161.91155.00158.00158.00528
Oct 3, 2024175.00175.00175.00175.00175.00-
Oct 2, 2024175.00175.00175.00175.00175.00-
Oct 1, 2024175.00175.00175.00175.00175.0020
Sep 30, 2024176.73178.30175.00175.00175.0029
Sep 27, 2024174.45174.45174.45174.45174.453
Sep 26, 2024178.00182.06175.23182.06182.0667
Sep 25, 2024172.06172.06172.06172.06172.06-
Sep 24, 2024171.13178.00171.13172.06172.06374
Sep 23, 2024154.17154.17154.17154.17154.17-
Sep 20, 2024154.17154.17154.17154.17154.17-
Sep 19, 2024154.17154.17154.17154.17154.17-
Sep 18, 2024154.17154.17154.17154.17154.17-
Sep 17, 2024154.17154.17154.17154.17154.17-
Sep 16, 2024154.17154.17154.17154.17154.171
Sep 13, 2024149.52150.01149.52150.01150.0139
Sep 12, 2024152.80154.44152.80154.44154.448
Sep 11, 2024150.00150.00150.00150.00150.00-
Sep 10, 2024150.00150.00150.00150.00150.00-
Sep 9, 2024151.50154.84150.00150.00150.00424
Sep 6, 2024155.29155.29151.69151.69151.6926
Sep 5, 2024155.29155.29155.29155.29155.29-
Sep 4, 2024155.29155.29155.29155.29155.29-
Sep 3, 2024159.00159.00155.29155.29155.29151
Aug 30, 2024157.85157.85157.85157.85157.85-
Aug 29, 2024157.85157.85157.85157.85157.85-
Aug 28, 2024157.85157.85157.85157.85157.85-
Aug 27, 2024157.85157.85157.85157.85157.8511
Aug 26, 2024166.08166.08162.25162.25162.2532
Aug 23, 2024166.08166.08166.08166.08166.08-
Aug 22, 2024166.08166.08166.08166.08166.08-
Aug 21, 2024166.08166.08166.08166.08166.08-
Aug 20, 2024166.08166.08166.08166.08166.08-
Aug 19, 2024166.08166.08166.08166.08166.08-
Aug 16, 2024166.08166.08166.08166.08166.081
Aug 15, 2024172.00172.00172.00172.00172.00-
Aug 14, 2024172.00172.00172.00172.00172.0010
Aug 13, 2024171.57171.57171.57171.57171.57-
Aug 12, 2024171.57171.57171.57171.57171.57-
Aug 9, 2024168.22171.57168.22171.57171.5737
Aug 8, 2024163.11163.11163.11163.11163.1116
Aug 7, 2024167.69167.69167.69167.69167.69-
Aug 6, 2024167.69167.69167.69167.69167.6910
Aug 5, 2024154.07161.35154.07161.35161.35173
Aug 2, 2024172.46172.46168.16168.16168.168
Aug 1, 2024175.00175.00175.00175.00175.00-
Jul 31, 2024170.00175.00170.00175.00175.0021
Jul 30, 2024173.12173.12167.46167.46167.463
Jul 29, 2024175.00175.00175.00175.00175.001
Jul 26, 2024160.37160.37160.37160.37160.37-
Jul 25, 2024160.37160.37160.37160.37160.37-
Jul 24, 2024160.37160.37160.37160.37160.372
Jul 23, 2024161.84161.84161.84161.84161.8425
Jul 22, 2024161.95161.95161.95161.95161.95-
Jul 19, 2024161.95161.95161.95161.95161.951
Jul 18, 2024159.00159.00159.00159.00159.00-
Jul 17, 2024159.00159.00159.00159.00159.00-
Jul 16, 2024159.00159.00159.00159.00159.00-
Jul 15, 2024159.00159.00159.00159.00159.0030
Jul 12, 2024160.50160.50160.50160.50160.501
Jul 11, 2024163.65163.65163.65163.65163.655
Jul 10, 2024176.09176.09176.09176.09176.0960
Jul 9, 2024174.15175.51174.15174.70174.70325
Jul 8, 2024158.75158.75158.75158.75158.7525
Jul 5, 2024176.35176.35176.35176.35176.356
Jul 3, 2024179.61179.61179.61179.61179.61-
Jul 2, 2024179.61179.61179.61179.61179.61-
Jul 1, 2024179.61179.61179.61179.61179.615
Jun 28, 2024190.00190.00184.29184.29184.292
Jun 27, 2024182.61190.00178.22190.00190.0016
Jun 26, 2024186.02186.02180.42180.42180.4226
Jun 25, 2024176.44182.00176.44182.00182.0070
Jun 24, 2024180.01186.00178.46178.46178.46126
Jun 21, 2024185.00187.78185.00187.78187.7831
Jun 20, 2024192.40192.40174.54185.00185.00318
Jun 18, 2024176.29176.29176.29176.29176.29100
Jun 17, 2024174.12181.63174.12181.63181.636
Jun 14, 2024175.35175.35172.50172.50172.5038
Jun 13, 2024176.00176.00176.00176.00176.002
Jun 12, 2024183.00183.00177.50178.00178.0026
Jun 11, 2024194.00194.00194.00194.00194.00-
Jun 10, 2024194.00194.00194.00194.00194.001
Jun 7, 2024192.50193.00192.50193.00193.0021
Jun 6, 2024192.05197.00192.05192.50192.5066
Jun 5, 2024193.65198.00193.65198.00198.00157
Jun 4, 2024198.23206.11195.47206.11206.11158
Jun 3, 2024199.00200.78189.78189.78189.78258
May 31, 2024189.00198.62189.00198.62198.6255
May 30, 2024187.00187.00187.00187.00187.0053
May 29, 2024186.50186.50186.50186.50186.50200
May 28, 2024181.25184.19181.16184.19184.1912
May 24, 2024169.81174.72169.81174.72174.72301
May 23, 2024169.31173.74169.31173.74173.745
May 22, 2024173.85173.85173.85173.85173.8548
May 21, 2024174.00174.00174.00174.00174.00-
May 20, 2024175.00175.00174.00174.00174.00290
May 17, 2024178.03178.03178.03178.03178.0310
May 16, 2024179.57183.00179.57183.00183.00120
May 15, 2024175.00179.59175.00179.57179.578
May 14, 2024175.00180.26174.95180.26180.2653
May 13, 2024175.15175.15171.86171.86171.8625
May 10, 2024173.68173.68173.45173.45173.4514
May 9, 2024166.25166.25164.06164.06164.06453
May 8, 2024159.30159.30159.30159.30159.305
May 7, 2024159.16159.16150.40150.40150.407
May 6, 2024158.75160.01148.56160.01160.0177
May 3, 2024160.00168.11157.87168.11168.1121
May 2, 2024 9.25 Dividend
May 2, 2024161.66178.68161.60161.60161.60155
May 1, 2024188.50190.00186.41190.00180.75113
Apr 30, 2024183.00183.00183.00183.00174.0931
Apr 29, 2024182.00184.00182.00184.00175.0455
Apr 26, 2024174.00174.00174.00174.00165.531
Apr 25, 2024184.21184.21175.76175.76167.2029
Apr 24, 2024186.46189.00181.72187.16178.0593
Apr 23, 2024173.50178.61173.50178.61169.91285
Apr 22, 2024172.73172.73161.36164.08156.092,577
Apr 19, 2024152.00152.00152.00152.00144.60-
Apr 18, 2024148.80152.00148.80152.00144.60126
Apr 17, 2024153.27153.27153.27153.27145.8130
Apr 16, 2024151.33151.33151.33151.33143.966
Apr 15, 2024165.01165.01150.54150.54143.217
Apr 12, 2024155.00155.00149.29154.85147.31102
Apr 11, 2024159.00159.00154.07157.50149.8341
Apr 10, 2024158.69158.69155.35155.35147.7921
Apr 9, 2024157.59157.59157.59157.59149.91-
Apr 8, 2024157.30157.59149.89157.59149.9132
Apr 5, 2024156.75158.72156.75158.72150.9933
Apr 4, 2024159.25159.25154.31154.31146.8019
Apr 3, 2024145.45147.32145.45147.32140.1520
Apr 2, 2024154.50155.00148.72148.72141.48192
Apr 1, 2024157.95157.95154.00154.00146.5030
Mar 28, 2024154.01154.01154.01154.01146.515
Mar 27, 2024149.30149.30141.60141.60134.7110
Mar 26, 2024138.85138.85138.85138.85132.09-
Mar 25, 2024138.85138.85138.85138.85132.0910
Mar 22, 2024140.00140.00131.04131.04124.66179
Mar 21, 2024139.88142.38131.25142.38135.4542
Mar 20, 2024134.15136.85126.13136.85130.19380
Mar 19, 2024139.05139.05126.60126.60120.4475
Mar 18, 2024138.40138.40132.50138.34131.61272
Mar 15, 2024132.30142.11132.30142.11135.19100
Mar 14, 2024147.80147.80123.00129.43123.132,185
Mar 13, 2024145.40153.53144.42144.42137.39199
Mar 12, 2024150.00150.79147.43148.04140.8468
Mar 11, 2024148.00149.85144.50146.50139.37375
Mar 8, 2024147.00153.61142.50153.32145.8655
Mar 7, 2024147.85155.30143.29149.52142.25492
Mar 6, 2024148.10148.79144.70147.63140.44291
Mar 5, 2024147.60147.60144.05145.01137.95908
Mar 4, 2024139.39152.14139.39147.57140.391,056
Mar 1, 2024144.00149.54144.00149.54142.26441
Feb 29, 2024144.05144.05144.05144.05137.04-
Feb 28, 2024148.45148.45144.05144.05137.04257
Feb 27, 2024144.00147.24143.18147.24140.0891
Feb 26, 2024144.96144.96144.96144.96137.905
Feb 23, 2024147.15147.15147.15147.15139.991
Feb 22, 2024151.93151.93146.48147.68140.498
Feb 21, 2024142.01142.01142.01142.01135.1016
Feb 20, 2024146.00146.00140.15141.51134.6351
Feb 16, 2024146.05146.05139.25146.05138.94207
Feb 15, 2024149.67149.67147.00147.00139.8469
Feb 14, 2024142.34143.82142.34143.82136.827
Feb 13, 2024136.41136.41136.41136.41129.77-
Feb 12, 2024139.62139.62136.41136.41129.77127
Feb 9, 2024143.46143.46139.62139.62132.82304
Feb 8, 2024142.19142.19141.03141.03134.1759
Feb 7, 2024147.31147.31147.31147.31140.14-
Feb 6, 2024147.31147.31147.31147.31140.14-
Feb 5, 2024147.31147.31147.31147.31140.142
Feb 2, 2024145.86145.86145.86145.86138.766
Feb 1, 2024151.33151.33143.88151.24143.8831
Jan 31, 2024157.85157.85148.13151.33143.9680
Jan 30, 2024159.54161.55153.20158.20150.50304
Jan 29, 2024167.90172.60167.90172.60164.208
Jan 26, 2024167.64167.64167.64167.64159.485
Jan 25, 2024164.07164.07164.07164.07156.0874
Jan 24, 2024174.35174.35174.35174.35165.8630
Jan 23, 2024171.50172.00171.50172.00163.6312
Jan 22, 2024167.00167.00167.00167.00158.87-
Jan 19, 2024167.10167.10167.00167.00158.87146
Jan 18, 2024166.62166.62166.62166.62158.501
Jan 17, 2024171.69171.69170.50170.50162.207
Jan 16, 2024178.73179.00175.41175.41166.87290

Related Tickers

PCFBY Pacific Basin Shipping Limited
4.0000
0.00%
 
PCFBF Pacific Basin Shipping Limited
0.2000
0.00%
 
AMKAF A.P. Møller - Mærsk A/S
1,472.00
0.00%
 
AMKBF A.P. Møller - Mærsk A/S
1,489.00
0.00%
 
BESHF Belships Co., Ltd.
0.8250
0.00%
 
SITIF SITC International Holdings Company Limited
2.7900
0.00%
 
MPZZF MPC Container Ships ASA
1.6720
0.00%
 
NPNYY Nippon Yusen Kabushiki Kaisha
6.26
-0.32%
 
WAWIF Wallenius Wilhelmsen ASA
8.06
0.00%
 
SITIY SITC International Holdings Company Limited
23.32
0.00%