Hapag-Lloyd AG (HLAG.DE)
145.30
0.20 (0.14%)
At close: Mar 12, 2025, 5:29 PM
HLAG.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 146.50 | 150.10 | 142.90 | 145.30 | 0.20 | 0.14% | 13,659 |
| Mar 11, 2025 | 152.20 | 154.90 | 145.10 | 145.10 | -10.30 | -6.63% | 20,191 |
| Mar 10, 2025 | 145.10 | 155.40 | 145.10 | 155.40 | 9.40 | 6.44% | 25,628 |
| Mar 7, 2025 | 146.30 | 147.30 | 142.00 | 146.00 | -1.10 | -0.75% | 14,415 |
| Mar 6, 2025 | 146.50 | 149.50 | 146.20 | 147.10 | 0.90 | 0.62% | 12,877 |
| Mar 5, 2025 | 146.50 | 150.00 | 145.30 | 146.20 | 1.70 | 1.18% | 14,819 |
| Mar 4, 2025 | 148.00 | 148.00 | 143.90 | 144.50 | -4.50 | -3.02% | 14,548 |
| Mar 3, 2025 | 148.10 | 152.90 | 148.10 | 149.00 | 1.40 | 0.95% | 10,624 |
| Feb 28, 2025 | 149.00 | 149.50 | 147.30 | 147.60 | -1.50 | -1.01% | 7,983 |
| Feb 27, 2025 | 149.80 | 151.20 | 147.10 | 149.10 | -0.70 | -0.47% | 8,664 |
| Feb 26, 2025 | 152.10 | 154.30 | 149.60 | 149.80 | -1.60 | -1.06% | 11,575 |
| Feb 25, 2025 | 148.90 | 153.40 | 148.80 | 151.40 | 1.90 | 1.27% | 11,480 |
| Feb 24, 2025 | 148.20 | 151.90 | 146.90 | 149.50 | -0.30 | -0.20% | 12,999 |
| Feb 21, 2025 | 149.40 | 153.20 | 149.30 | 149.80 | -0.50 | -0.33% | 7,600 |
| Feb 20, 2025 | 148.80 | 154.00 | 148.80 | 150.30 | 0.90 | 0.60% | 9,497 |
| Feb 19, 2025 | 149.50 | 151.70 | 147.80 | 149.40 | -0.70 | -0.47% | 10,597 |
| Feb 18, 2025 | 147.00 | 151.10 | 146.60 | 150.10 | 3.10 | 2.11% | 8,560 |
| Feb 17, 2025 | 150.10 | 150.60 | 146.50 | 147.00 | -3.10 | -2.07% | 9,514 |
| Feb 14, 2025 | 148.80 | 151.30 | 147.90 | 150.10 | 1.50 | 1.01% | 13,056 |
| Feb 13, 2025 | 153.00 | 153.20 | 148.30 | 148.60 | -4.50 | -2.94% | 17,703 |
| Feb 12, 2025 | 154.00 | 155.80 | 152.00 | 153.10 | -2.40 | -1.54% | 16,692 |
| Feb 11, 2025 | 145.70 | 156.00 | 145.70 | 155.50 | 9.30 | 6.36% | 39,325 |
| Feb 10, 2025 | 144.90 | 148.20 | 144.30 | 146.20 | 1.70 | 1.18% | 13,619 |
| Feb 7, 2025 | 140.50 | 146.50 | 140.00 | 144.50 | 3.80 | 2.70% | 22,527 |
| Feb 6, 2025 | 143.10 | 147.50 | 140.00 | 140.70 | -0.40 | -0.28% | 31,209 |
| Feb 5, 2025 | 137.00 | 141.10 | 136.40 | 141.10 | 3.70 | 2.69% | 18,081 |
| Feb 4, 2025 | 134.90 | 138.00 | 132.20 | 137.40 | 1.90 | 1.40% | 12,014 |
| Feb 3, 2025 | 135.40 | 136.60 | 132.60 | 135.50 | -3.70 | -2.66% | 19,431 |
| Jan 31, 2025 | 137.20 | 139.90 | 136.80 | 139.20 | 2.70 | 1.98% | 14,778 |
| Jan 30, 2025 | 138.70 | 139.10 | 135.40 | 136.50 | 0.90 | 0.66% | 10,017 |
| 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 |