Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hapag-Lloyd Aktien (OP: HLAGF )

173.85 -0.15 (-0.09%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 173.85 173.85 173.85 173.85 48 -0.15(-0.09%)
May 20, 2024 174.00 0 -4.03(-2.26%)
May 17, 2024 178.03 178.03 178.03 178.03 100 -4.97(-2.72%)
May 16, 2024 179.57 183.00 179.57 183.00 120 +3.43(+1.91%)
May 15, 2024 175.00 179.59 175.00 179.57 8 -0.69(-0.38%)
May 14, 2024 175.00 180.26 174.95 180.26 53 +8.40(+4.89%)
May 13, 2024 175.15 175.15 171.86 171.86 25 -1.59(-0.92%)
May 10, 2024 173.68 173.68 173.45 173.45 100 +9.39(+5.72%)
May 09, 2024 166.25 166.25 164.06 164.06 453 +4.76(+2.99%)
May 08, 2024 159.30 159.30 159.30 159.30 5 +8.90(+5.92%)
May 07, 2024 159.16 159.16 150.40 150.40 7 -9.61(-6.01%)
May 06, 2024 158.75 160.01 148.56 160.01 77 -8.10(-4.82%)
May 03, 2024 168.11 168.11 157.87 168.11 100 +6.51(+4.03%)
May 02, 2024 161.66 178.68 161.60 161.60 155 -28.40(-14.95%)
May 01, 2024 188.50 190.00 186.41 190.00 113 +7.00(+3.83%)
Apr 30, 2024 183.00 183.00 183.00 183.00 31 -1.00(-0.54%)
Apr 29, 2024 184.00 184.00 182.00 184.00 55 +10.00(+5.75%)
Apr 26, 2024 174.00 174.00 174.00 174.00 100 -1.76(-1.00%)
Apr 25, 2024 184.21 184.21 175.76 175.76 29 -11.40(-6.09%)
Apr 24, 2024 186.46 189.00 181.72 187.16 93 +8.55(+4.79%)
Apr 23, 2024 173.50 178.61 173.50 178.61 285 +14.53(+8.86%)
Apr 22, 2024 172.73 172.73 161.36 164.08 2,577 +12.08(+7.95%)
Apr 18, 2024 152.00 0 -1.27(-0.83%)
Apr 17, 2024 153.27 153.27 153.27 153.27 30 +1.94(+1.28%)
Apr 16, 2024 151.33 151.33 151.33 151.33 6 +0.79(+0.52%)
Apr 15, 2024 165.01 165.01 150.54 150.54 7 -4.31(-2.78%)
Apr 12, 2024 155.00 155.00 149.29 154.85 102 -2.65(-1.68%)
Apr 11, 2024 159.00 159.00 154.07 157.50 41 +2.15(+1.39%)
Apr 10, 2024 158.69 158.69 155.35 155.35 21 -2.24(-1.42%)
Apr 08, 2024 157.59 0 -1.13(-0.71%)
Apr 05, 2024 158.72 158.72 156.75 158.72 100 +4.41(+2.86%)
Apr 04, 2024 159.25 159.25 154.31 154.31 19 +6.99(+4.75%)
Apr 03, 2024 145.45 147.32 145.45 147.32 20 -1.41(-0.95%)
Apr 02, 2024 150.79 155.00 148.72 148.72 192 -5.28(-3.43%)
Apr 01, 2024 154.00 157.95 154.00 154.00 30 -0.01(-0.00%)
Mar 28, 2024 154.01 154.01 154.01 154.01 100 +12.41(+8.76%)
Mar 27, 2024 149.30 149.30 141.60 141.60 10 +2.75(+1.98%)
Mar 25, 2024 138.85 0 +7.81(+5.96%)
Mar 22, 2024 140.00 140.00 131.04 131.04 179 -11.34(-7.96%)
Mar 21, 2024 138.15 142.38 131.25 142.38 42 +5.53(+4.04%)
Mar 20, 2024 126.13 136.85 126.13 136.85 380 +10.25(+8.10%)
Mar 19, 2024 139.05 139.05 126.60 126.60 75 -11.74(-8.49%)
Mar 18, 2024 138.40 138.40 132.50 138.34 272 -3.77(-2.65%)
Mar 15, 2024 132.30 142.11 132.30 142.11 100 +12.68(+9.80%)
Mar 14, 2024 142.50 147.80 123.00 129.43 2,185 -14.99(-10.38%)
Mar 13, 2024 153.53 153.53 144.42 144.42 199 -3.62(-2.45%)
Mar 12, 2024 150.00 150.79 147.43 148.04 68 +1.54(+1.05%)
Mar 11, 2024 146.47 149.85 144.50 146.50 375 -6.82(-4.45%)
Mar 08, 2024 144.27 153.61 142.50 153.32 100 +3.79(+2.54%)
Mar 07, 2024 147.85 155.30 143.29 149.53 492 +1.90(+1.28%)
Mar 06, 2024 147.60 148.79 144.70 147.63 291 +2.62(+1.81%)
Mar 05, 2024 147.60 147.60 144.05 145.01 908 -2.56(-1.73%)
Mar 04, 2024 149.15 152.14 139.39 147.57 1,056 -1.97(-1.32%)
Mar 01, 2024 144.00 149.54 144.00 149.54 441 +5.49(+3.81%)
Feb 28, 2024 144.05 0 -3.19(-2.17%)
Feb 27, 2024 144.00 147.25 143.18 147.25 91 +2.29(+1.58%)
Feb 26, 2024 144.96 144.96 144.96 144.96 5 -2.19(-1.49%)
Feb 23, 2024 147.15 147.15 147.15 147.15 100 -0.53(-0.36%)
Feb 22, 2024 146.48 151.93 146.48 147.68 8 +5.67(+3.99%)
Feb 21, 2024 142.01 142.01 142.01 142.01 16 +0.50(+0.35%)
Feb 20, 2024 140.15 146.00 140.15 141.51 51 -4.54(-3.11%)
Feb 16, 2024 146.05 146.05 139.25 146.05 207 -0.95(-0.65%)
Feb 15, 2024 149.03 149.67 147.00 147.00 69 +3.18(+2.21%)
Feb 14, 2024 143.00 143.82 142.34 143.82 7 +7.41(+5.43%)
Feb 12, 2024 136.41 0 -3.21(-2.30%)
Feb 09, 2024 143.46 143.46 139.62 139.62 304 -1.41(-1.00%)
Feb 08, 2024 142.19 142.19 141.03 141.03 59 -6.28(-4.26%)
Feb 05, 2024 147.31 0 +1.45(+0.99%)
Feb 02, 2024 145.86 145.86 145.86 145.86 100 -5.38(-3.56%)
Feb 01, 2024 151.33 151.33 143.88 151.24 31 -0.09(-0.06%)
Jan 31, 2024 157.85 157.85 148.13 151.33 80 -6.87(-4.34%)
Jan 30, 2024 159.54 161.55 153.20 158.20 304 -14.40(-8.34%)
Jan 29, 2024 167.90 172.60 167.90 172.60 8 +4.96(+2.96%)
Jan 26, 2024 167.64 167.64 167.64 167.64 100 +3.57(+2.18%)
Jan 25, 2024 164.07 164.07 164.07 164.07 74 -10.28(-5.90%)
Jan 24, 2024 174.35 174.35 174.35 174.35 30 +2.35(+1.37%)
Jan 23, 2024 171.50 172.00 171.50 172.00 12 +5.00(+2.99%)
Jan 19, 2024 167.00 0 +0.38(+0.23%)
Jan 18, 2024 166.62 166.62 166.62 166.62 1 -3.88(-2.28%)
Jan 17, 2024 170.50 171.69 170.50 170.50 7 -4.91(-2.80%)
Jan 16, 2024 179.00 179.00 175.41 175.41 290 -2.56(-1.44%)
Jan 12, 2024 172.00 179.00 172.00 177.97 100 -0.03(-0.01%)
Jan 11, 2024 174.99 178.00 174.99 178.00 153 +4.61(+2.66%)
Jan 10, 2024 159.29 173.39 159.29 173.39 62 +3.59(+2.11%)
Jan 09, 2024 169.12 169.80 169.12 169.80 2,002 +0.80(+0.47%)
Jan 08, 2024 175.75 179.45 169.00 169.00 389 -15.78(-8.54%)
Jan 05, 2024 178.44 184.78 178.44 184.78 100 -4.22(-2.23%)
Jan 04, 2024 180.10 189.00 180.10 189.00 301 +26.41(+16.24%)
Jan 03, 2024 161.63 162.59 158.93 162.59 13 +8.89(+5.78%)
Jan 02, 2024 158.59 158.59 153.70 153.70 200 -3.14(-2.00%)
Dec 29, 2023 143.00 156.84 143.00 156.84 100 +16.27(+11.57%)
Dec 28, 2023 155.23 155.26 140.57 140.57 35 -17.12(-10.86%)
Dec 27, 2023 155.00 157.69 149.75 157.69 223 -8.12(-4.90%)
Dec 22, 2023 165.81 0 +6.81(+4.28%)
Dec 21, 2023 160.00 160.00 159.00 159.00 12 +8.85(+5.90%)
Dec 20, 2023 150.15 150.15 150.15 150.15 1 -2.66(-1.74%)
Dec 19, 2023 140.62 152.80 140.62 152.80 27 +3.80(+2.55%)
Dec 18, 2023 153.36 153.36 149.00 149.00 131 +10.45(+7.54%)
Dec 15, 2023 138.15 138.55 135.50 138.55 400 +19.92(+16.79%)
Dec 14, 2023 118.63 118.63 118.63 118.63 50 +8.63(+7.85%)
Dec 13, 2023 117.05 117.05 110.00 110.00 61 -9.89(-8.25%)
Dec 12, 2023 113.00 119.89 113.00 119.89 152 -1.11(-0.91%)
Dec 11, 2023 121.00 121.00 121.00 121.00 30 -0.48(-0.40%)
Dec 08, 2023 121.48 121.48 121.48 121.48 100 -3.50(-2.80%)
Dec 07, 2023 124.97 124.98 124.97 124.98 11 +1.00(+0.81%)
Dec 05, 2023 123.98 0 -0.02(-0.02%)
Dec 04, 2023 124.00 125.28 124.00 124.00 12 -5.00(-3.88%)
Dec 01, 2023 129.00 129.00 129.00 129.00 250 +0.00(+0.00%)
Nov 30, 2023 129.00 129.00 129.00 129.00 1 -1.39(-1.07%)
Nov 29, 2023 130.39 130.39 130.39 130.39 1 +1.39(+1.08%)
Nov 28, 2023 129.00 129.00 129.00 129.00 13 +2.38(+1.88%)
Nov 27, 2023 126.62 126.62 126.62 126.62 7 +4.58(+3.75%)
Nov 22, 2023 122.04 0 -12.96(-9.60%)
Nov 20, 2023 135.00 0 +10.38(+8.33%)
Nov 17, 2023 124.62 124.62 124.62 124.62 100 -14.44(-10.38%)
Nov 15, 2023 139.06 0 +5.68(+4.26%)
Nov 14, 2023 139.06 139.06 133.38 133.38 301 +4.84(+3.77%)
Nov 13, 2023 128.54 128.54 128.54 128.54 67 -6.02(-4.47%)
Nov 10, 2023 138.13 138.13 134.56 134.56 100 +8.42(+6.68%)
Nov 07, 2023 126.14 0 +0.14(+0.11%)
Nov 06, 2023 131.30 131.30 125.70 126.00 162 -9.71(-7.15%)
Nov 03, 2023 136.23 137.92 135.71 135.71 100 -5.99(-4.23%)
Nov 02, 2023 141.70 141.70 141.70 141.70 1 -2.59(-1.79%)
Nov 01, 2023 144.30 145.84 144.29 144.29 12 -6.84(-4.52%)
Oct 30, 2023 151.12 0 -6.99(-4.42%)
Oct 27, 2023 163.25 163.25 158.12 158.12 100 -1.70(-1.06%)
Oct 25, 2023 159.82 0 -5.68(-3.43%)
Oct 24, 2023 165.50 165.50 165.50 165.50 2 -8.34(-4.79%)
Oct 20, 2023 173.83 0 -2.97(-1.68%)
Oct 18, 2023 176.80 0 +1.55(+0.88%)
Oct 17, 2023 175.25 175.25 175.25 175.25 1 +0.25(+0.14%)
Oct 16, 2023 176.20 176.20 175.00 175.00 56 -3.44(-1.93%)
Oct 12, 2023 178.44 0 +0.44(+0.25%)
Oct 11, 2023 178.00 178.00 178.00 178.00 3 -4.74(-2.59%)
Oct 10, 2023 182.74 182.74 182.74 182.74 3 -9.06(-4.72%)
Oct 06, 2023 191.80 0 +11.80(+6.56%)
Oct 04, 2023 180.00 0 -8.00(-4.26%)
Oct 03, 2023 188.00 188.00 188.00 188.00 55 +1.05(+0.56%)
Sep 29, 2023 186.95 0 +4.74(+2.60%)
Sep 28, 2023 184.00 184.00 182.21 182.21 203 -6.79(-3.60%)
Sep 27, 2023 186.00 189.00 186.00 189.00 164 +9.00(+5.00%)
Sep 25, 2023 180.00 0 -10.82(-5.67%)
Sep 22, 2023 191.27 191.27 184.80 190.82 100 -8.08(-4.06%)
Sep 11, 2023 198.90 0 +0.90(+0.45%)
Sep 08, 2023 203.00 203.00 198.00 198.00 100 -5.05(-2.49%)
Sep 05, 2023 203.05 0 +5.56(+2.82%)
Aug 30, 2023 197.48 0 +2.48(+1.27%)
Aug 23, 2023 195.00 0 -7.00(-3.47%)
Aug 22, 2023 202.00 202.00 202.00 202.00 2 +3.00(+1.51%)
Aug 21, 2023 199.00 199.00 199.00 199.00 10 -6.71(-3.26%)
Aug 18, 2023 205.71 205.71 205.71 205.71 100 -8.29(-3.87%)
Aug 16, 2023 214.00 0 +14.95(+7.51%)
Aug 15, 2023 199.05 199.05 199.05 199.05 29 +0.00(+0.00%)
Aug 14, 2023 199.05 199.05 199.00 199.05 103 +0.00(+0.00%)
Aug 11, 2023 199.05 199.05 199.05 199.05 100 -9.23(-4.43%)
Aug 10, 2023 208.28 208.28 208.28 208.28 1 -6.22(-2.90%)
Aug 07, 2023 214.50 0 -9.63(-4.30%)
Aug 01, 2023 224.13 0 -2.63(-1.16%)
Jul 31, 2023 230.00 230.00 226.76 226.76 22 -3.24(-1.41%)
Jul 28, 2023 230.00 230.00 228.00 230.00 100 +2.45(+1.08%)
Jul 26, 2023 227.55 0 +9.41(+4.31%)
Jul 25, 2023 218.14 218.14 218.14 218.14 10 -21.28(-8.89%)
Jul 20, 2023 239.42 0 -20.41(-7.86%)
Jul 14, 2023 259.83 0 +14.83(+6.05%)
Jul 13, 2023 245.00 245.00 245.00 245.00 21 +28.76(+13.30%)
Jul 10, 2023 216.24 0 +3.46(+1.63%)
Jul 07, 2023 212.28 212.78 212.26 212.78 100 +0.78(+0.37%)
Jul 06, 2023 212.00 212.00 212.00 212.00 12 +5.12(+2.47%)
Jun 29, 2023 206.88 0 +1.68(+0.82%)
Jun 28, 2023 205.63 205.63 205.20 205.20 171 +1.80(+0.88%)
Jun 23, 2023 203.40 0 -0.25(-0.12%)
Jun 22, 2023 203.65 203.65 203.65 203.65 1 -4.35(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.