Singapore markets closed

Hapag-Lloyd Aktiengesellschaft (HLAG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
164.60-0.80 (-0.48%)
At close: 05:36PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024167.70169.30164.60164.60164.608,865
13 Jun 2024167.90170.30165.00165.40165.405,999
12 Jun 2024162.90168.80162.90168.80168.8010,123
11 Jun 2024176.00176.00162.50162.90162.9030,162
10 Jun 2024179.40181.40173.90179.10179.108,405
07 Jun 2024178.00180.90170.00180.80180.8017,577
06 Jun 2024178.40185.30178.00178.00178.009,625
05 Jun 2024183.00184.80175.00178.10178.1017,311
04 Jun 2024177.50190.50176.50180.60180.6033,881
03 Jun 2024177.70178.90173.90174.50174.5013,054
31 May 2024172.50177.80172.00174.10174.1017,555
30 May 2024172.50174.50169.20172.00172.0019,436
29 May 2024170.20175.00169.70172.90172.909,673
28 May 2024172.50173.70168.30172.20172.2011,963
27 May 2024164.60172.80163.50170.90170.9026,161
24 May 2024159.30166.60159.30164.20164.2010,048
23 May 2024161.10162.10159.10160.30160.3012,703
22 May 2024160.00161.80158.60160.60160.608,111
21 May 2024159.50162.30159.50161.30161.305,829
20 May 2024159.70162.80159.00159.70159.707,076
17 May 2024167.20168.70160.00160.10160.1011,265
16 May 2024166.00168.20164.20165.50165.5013,880
15 May 2024164.90168.90158.60167.00167.0017,325
14 May 2024163.00164.50158.80164.50164.5011,443
13 May 2024166.00169.50163.30163.60163.6016,706
10 May 2024159.10170.00159.00166.60166.6029,393
09 May 2024150.00161.90150.00160.00160.0019,215
08 May 2024144.00148.60142.90148.60148.609,014
07 May 2024139.00148.70138.50143.70143.7024,276
06 May 2024148.00150.90140.00142.50142.5035,478
03 May 2024150.80155.80147.30147.90147.9019,898
02 May 2024163.50165.60150.10151.00151.0029,800
02 May 20249.25 Dividend
30 Apr 2024167.00172.50165.60172.50163.257,968
29 Apr 2024171.50173.80166.60167.30158.3319,319
26 Apr 2024170.00171.10162.40167.80158.8024,059
25 Apr 2024175.00176.30169.10170.30161.1719,710
24 Apr 2024169.00177.90167.40174.70165.3329,573
23 Apr 2024157.70169.20156.50168.50159.4633,598
22 Apr 2024152.50158.40151.60157.30148.8720,844
19 Apr 2024143.00152.30142.40152.30144.1312,347
18 Apr 2024145.50147.40144.00144.90137.133,981
17 Apr 2024147.50149.50145.60145.60137.795,425
16 Apr 2024147.60148.00144.00146.20138.366,704
15 Apr 2024148.10152.60147.20148.00140.0616,738
12 Apr 2024150.00152.00147.50148.10140.1615,478
11 Apr 2024149.80151.90145.60147.40139.5020,128
10 Apr 2024147.00148.20139.20146.50138.6416,807
09 Apr 2024140.20147.00139.60145.10137.3217,017
08 Apr 2024140.00143.10139.50140.70133.1610,263
05 Apr 2024141.60142.40138.40139.70132.219,000
04 Apr 2024138.30143.20138.30143.20135.5212,925
03 Apr 2024138.70141.80132.30139.00131.5523,259
02 Apr 2024146.30146.30138.80138.80131.3622,809
28 Mar 2024136.80139.70135.20139.70132.2116,297
27 Mar 2024129.10137.40128.90137.40130.0320,338
26 Mar 2024123.50128.70122.30128.70121.8019,077
25 Mar 2024123.20125.10122.20125.10118.398,135
22 Mar 2024123.40126.20123.40125.50118.777,020
21 Mar 2024123.30126.90122.10124.90118.2012,148
20 Mar 2024121.80123.90118.60123.90117.2614,292
19 Mar 2024123.90124.00119.90120.70114.2311,127
18 Mar 2024122.90125.40120.10122.80116.2211,365
15 Mar 2024116.30126.00116.00124.20117.5497,566
14 Mar 2024132.30137.40112.60113.60107.5146,442
13 Mar 2024135.60138.20133.10134.30127.1011,871
12 Mar 2024133.00135.90132.80135.70128.4210,773
11 Mar 2024133.00134.30131.90133.40126.257,728
08 Mar 2024134.80136.30132.40133.90126.729,192
07 Mar 2024131.30137.00131.30135.40128.1411,282
06 Mar 2024132.90135.10130.80131.90124.836,842
05 Mar 2024132.30133.80130.80132.80125.687,161
04 Mar 2024133.60134.60130.00134.20127.0016,444
01 Mar 2024132.80135.60129.90135.00127.7615,134
29 Feb 2024133.30136.00132.10132.70125.5814,548
28 Feb 2024130.50133.70130.50133.30126.1510,352
27 Feb 2024132.90133.60129.50130.50123.5011,273
26 Feb 2024134.10135.70132.20133.40126.2513,217
23 Feb 2024136.60136.90131.70135.60128.3315,587
22 Feb 2024135.30137.50134.70136.00128.718,337
21 Feb 2024133.10135.10131.00133.70126.5310,520
20 Feb 2024134.50137.40130.80131.20124.1615,891
19 Feb 2024129.60136.20129.60134.50127.2915,643
16 Feb 2024131.00131.20128.00129.70122.757,747
15 Feb 2024131.90132.90130.10130.40123.416,879
14 Feb 2024133.50133.50129.30131.50124.4510,690
13 Feb 2024136.00136.90129.10129.60122.6512,928
12 Feb 2024129.10133.60128.80132.80125.6812,426
09 Feb 2024128.90131.00125.50128.30121.4218,893
08 Feb 2024135.70136.20123.90128.70121.8086,377
07 Feb 2024144.40145.00140.20141.80134.2012,787
06 Feb 2024141.80144.70140.50144.70136.9415,344
05 Feb 2024134.60143.10134.60141.50133.9127,294
02 Feb 2024136.20137.60131.00135.00127.7633,779
01 Feb 2024140.00140.90138.20138.50131.0712,052
31 Jan 2024139.80143.20138.80139.10131.6422,964
30 Jan 2024151.00151.90138.60139.70132.2170,632
29 Jan 2024151.20155.30151.20154.60146.3110,447
26 Jan 2024153.10154.70151.20151.40143.2817,850
25 Jan 2024154.70157.80154.20155.00146.6920,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...