Hapag-Lloyd AG (HLAG.DE)
136.50
0.90 (0.66%)
At close: Jan 30, 2025, 5:29 PM
HLAG.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 133.80 | 135.90 | 133.30 | 135.60 | 1.90 | 1.42% | 8,240 |
| Jan 28, 2025 | 133.80 | 134.40 | 131.20 | 133.70 | 0.20 | 0.15% | 9,312 |
| Jan 27, 2025 | 130.70 | 134.50 | 129.50 | 133.50 | 2.80 | 2.14% | 11,657 |
| Jan 24, 2025 | 134.80 | 134.80 | 130.70 | 130.70 | -2.20 | -1.66% | 17,024 |
| Jan 23, 2025 | 132.90 | 135.30 | 131.80 | 132.90 | 0.10 | 0.08% | 13,065 |
| Jan 22, 2025 | 131.00 | 134.30 | 130.80 | 132.80 | 1.30 | 0.99% | 14,439 |
| Jan 21, 2025 | 133.70 | 133.70 | 129.80 | 131.50 | -0.70 | -0.53% | 14,262 |
| Jan 20, 2025 | 130.90 | 133.70 | 130.00 | 132.20 | 1.20 | 0.92% | 18,254 |
| Jan 17, 2025 | 136.00 | 136.10 | 130.50 | 131.00 | -3.80 | -2.82% | 30,707 |
| Jan 16, 2025 | 140.60 | 141.00 | 134.70 | 134.80 | -7.50 | -5.27% | 45,642 |
| Jan 15, 2025 | 145.50 | 147.00 | 142.30 | 142.30 | -3.00 | -2.06% | 16,338 |
| Jan 14, 2025 | 143.10 | 145.30 | 141.90 | 145.30 | 2.30 | 1.61% | 11,977 |
| Jan 13, 2025 | 147.00 | 147.30 | 142.20 | 143.00 | -0.50 | -0.35% | 13,908 |
| Jan 10, 2025 | 144.20 | 147.90 | 140.80 | 143.50 | 0.10 | 0.07% | 21,662 |
| Jan 9, 2025 | 152.70 | 152.70 | 142.20 | 143.40 | -13.50 | -8.60% | 50,526 |
| Jan 8, 2025 | 157.10 | 158.10 | 152.80 | 156.90 | -0.30 | -0.19% | 11,605 |
| Jan 7, 2025 | 160.50 | 160.50 | 152.50 | 157.20 | -3.60 | -2.24% | 12,389 |
| Jan 6, 2025 | 162.00 | 162.50 | 157.00 | 160.80 | 0.70 | 0.44% | 6,136 |
| Jan 3, 2025 | 159.90 | 162.40 | 158.30 | 160.10 | -2.20 | -1.36% | 10,940 |
| Jan 2, 2025 | 154.40 | 162.40 | 154.40 | 162.30 | 8.90 | 5.80% | 17,862 |
| Dec 30, 2024 | 153.00 | 156.50 | 152.80 | 153.40 | 0.30 | 0.20% | 4,045 |
| Dec 27, 2024 | 155.30 | 157.00 | 152.80 | 153.10 | -4.30 | -2.73% | 9,018 |
| Dec 23, 2024 | 153.50 | 158.00 | 152.60 | 157.40 | 3.90 | 2.54% | 8,071 |
| Dec 20, 2024 | 148.90 | 153.50 | 147.70 | 153.50 | 3.50 | 2.33% | 27,096 |
| Dec 19, 2024 | 150.00 | 150.70 | 148.90 | 150.00 | -0.70 | -0.46% | 12,233 |
| Dec 18, 2024 | 152.20 | 154.20 | 150.70 | 150.70 | -0.10 | -0.07% | 7,379 |
| Dec 17, 2024 | 156.20 | 156.30 | 150.10 | 150.80 | -6.40 | -4.07% | 13,332 |
| Dec 16, 2024 | 157.60 | 158.30 | 154.70 | 157.20 | 1.30 | 0.83% | 6,677 |
| Dec 13, 2024 | 157.00 | 162.00 | 155.70 | 155.90 | -0.10 | -0.06% | 11,907 |
| Dec 12, 2024 | 156.20 | 159.00 | 152.50 | 156.00 | 1.00 | 0.65% | 9,287 |
| Dec 11, 2024 | 157.60 | 158.20 | 153.00 | 155.00 | -5.20 | -3.25% | 9,166 |
| Dec 10, 2024 | 160.00 | 161.00 | 158.80 | 160.20 | 0.40 | 0.25% | 4,057 |
| Dec 9, 2024 | 160.30 | 160.90 | 158.10 | 159.80 | 0.50 | 0.31% | 10,704 |
| Dec 6, 2024 | 161.00 | 161.80 | 157.90 | 159.30 | -2.70 | -1.67% | 5,296 |
| Dec 5, 2024 | 155.90 | 163.40 | 155.50 | 162.00 | 7.40 | 4.79% | 13,941 |
| Dec 4, 2024 | 159.10 | 159.60 | 154.30 | 154.60 | -5.20 | -3.25% | 9,352 |
| Dec 3, 2024 | 152.10 | 159.80 | 150.10 | 159.80 | 8.60 | 5.69% | 13,644 |
| Dec 2, 2024 | 152.90 | 155.00 | 150.70 | 151.20 | -1.60 | -1.05% | 9,008 |
| Nov 29, 2024 | 153.20 | 153.70 | 151.90 | 152.80 | -0.80 | -0.52% | 4,357 |
| Nov 28, 2024 | 154.60 | 154.60 | 152.80 | 153.60 | 0.30 | 0.20% | 3,312 |
| Nov 27, 2024 | 154.60 | 154.60 | 151.90 | 153.30 | -1.40 | -0.90% | 7,120 |
| Nov 26, 2024 | 153.20 | 157.40 | 152.50 | 154.70 | 1.00 | 0.65% | 11,021 |
| Nov 25, 2024 | 160.50 | 160.50 | 153.70 | 153.70 | -6.80 | -4.24% | 13,927 |
| Nov 22, 2024 | 160.70 | 161.00 | 159.30 | 160.50 | 0.50 | 0.31% | 6,429 |
| Nov 21, 2024 | 162.20 | 164.10 | 157.60 | 160.00 | -3.30 | -2.02% | 10,926 |
| Nov 20, 2024 | 165.00 | 167.10 | 162.20 | 163.30 | -1.10 | -0.67% | 7,908 |
| Nov 19, 2024 | 167.40 | 168.30 | 163.40 | 164.40 | -1.90 | -1.14% | 8,936 |
| Nov 18, 2024 | 166.30 | 169.50 | 164.00 | 166.30 | -0.30 | -0.18% | 12,172 |
| Nov 15, 2024 | 166.00 | 169.40 | 165.70 | 166.60 | -2.00 | -1.19% | 10,453 |
| Nov 14, 2024 | 157.50 | 168.60 | 157.00 | 168.60 | 11.10 | 7.05% | 25,066 |