Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,383.06 +161.18 (+0.25%) CMC Crypto 200
1,351.56 -8.76 (-0.64%)
Hapag-Lloyd Aktiengesellschaft (HLAG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 172.40 | 174.20 | 170.00 | 174.20 | 174.20 | 23,208 |
| 20 Jun 2024 | 171.00 | 175.00 | 170.70 | 173.10 | 173.10 | 8,413 |
| 19 Jun 2024 | 172.80 | 172.80 | 168.00 | 171.00 | 171.00 | 5,757 |
| 18 Jun 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| 17 Jun 2024 | 164.20 | 173.60 | 163.00 | 173.60 | 173.60 | 13,240 |
| 14 Jun 2024 | 167.70 | 169.30 | 164.60 | 164.60 | 164.60 | 8,865 |
| 13 Jun 2024 | 167.90 | 170.30 | 165.00 | 165.40 | 165.40 | 5,999 |
| 12 Jun 2024 | 162.90 | 168.80 | 162.90 | 168.80 | 168.80 | 10,123 |
| 11 Jun 2024 | 176.00 | 176.00 | 162.50 | 162.90 | 162.90 | 30,162 |
| 10 Jun 2024 | 179.40 | 181.40 | 173.90 | 179.10 | 179.10 | 8,405 |
| 07 Jun 2024 | 178.00 | 180.90 | 170.00 | 180.80 | 180.80 | 17,577 |
| 06 Jun 2024 | 178.40 | 185.30 | 178.00 | 178.00 | 178.00 | 9,625 |
| 05 Jun 2024 | 183.00 | 184.80 | 175.00 | 178.10 | 178.10 | 17,311 |
| 04 Jun 2024 | 177.50 | 190.50 | 176.50 | 180.60 | 180.60 | 33,881 |
| 03 Jun 2024 | 177.70 | 178.90 | 173.90 | 174.50 | 174.50 | 13,054 |
| 31 May 2024 | 172.50 | 177.80 | 172.00 | 174.10 | 174.10 | 17,555 |
| 30 May 2024 | 172.50 | 174.50 | 169.20 | 172.00 | 172.00 | 19,436 |
| 29 May 2024 | 170.20 | 175.00 | 169.70 | 172.90 | 172.90 | 9,673 |
| 28 May 2024 | 172.50 | 173.70 | 168.30 | 172.20 | 172.20 | 11,963 |
| 27 May 2024 | 164.60 | 172.80 | 163.50 | 170.90 | 170.90 | 26,161 |
| 24 May 2024 | 159.30 | 166.60 | 159.30 | 164.20 | 164.20 | 10,048 |
| 23 May 2024 | 161.10 | 162.10 | 159.10 | 160.30 | 160.30 | 12,703 |
| 22 May 2024 | 160.00 | 161.80 | 158.60 | 160.60 | 160.60 | 8,111 |
| 21 May 2024 | 159.50 | 162.30 | 159.50 | 161.30 | 161.30 | 5,829 |
| 20 May 2024 | 159.70 | 162.80 | 159.00 | 159.70 | 159.70 | 7,076 |
| 17 May 2024 | 167.20 | 168.70 | 160.00 | 160.10 | 160.10 | 11,265 |
| 16 May 2024 | 166.00 | 168.20 | 164.20 | 165.50 | 165.50 | 13,880 |
| 15 May 2024 | 164.90 | 168.90 | 158.60 | 167.00 | 167.00 | 17,325 |
| 14 May 2024 | 163.00 | 164.50 | 158.80 | 164.50 | 164.50 | 11,443 |
| 13 May 2024 | 166.00 | 169.50 | 163.30 | 163.60 | 163.60 | 16,706 |
| 10 May 2024 | 159.10 | 170.00 | 159.00 | 166.60 | 166.60 | 29,393 |
| 09 May 2024 | 150.00 | 161.90 | 150.00 | 160.00 | 160.00 | 19,215 |
| 08 May 2024 | 144.00 | 148.60 | 142.90 | 148.60 | 148.60 | 9,014 |
| 07 May 2024 | 139.00 | 148.70 | 138.50 | 143.70 | 143.70 | 24,276 |
| 06 May 2024 | 148.00 | 150.90 | 140.00 | 142.50 | 142.50 | 35,478 |
| 03 May 2024 | 150.80 | 155.80 | 147.30 | 147.90 | 147.90 | 19,898 |
| 02 May 2024 | 163.50 | 165.60 | 150.10 | 151.00 | 151.00 | 29,800 |
| 02 May 2024 | 9.25 Dividend | |||||
| 30 Apr 2024 | 167.00 | 172.50 | 165.60 | 172.50 | 163.25 | 7,968 |
| 29 Apr 2024 | 171.50 | 173.80 | 166.60 | 167.30 | 158.33 | 19,319 |
| 26 Apr 2024 | 170.00 | 171.10 | 162.40 | 167.80 | 158.80 | 24,059 |
| 25 Apr 2024 | 175.00 | 176.30 | 169.10 | 170.30 | 161.17 | 19,710 |
| 24 Apr 2024 | 169.00 | 177.90 | 167.40 | 174.70 | 165.33 | 29,573 |
| 23 Apr 2024 | 157.70 | 169.20 | 156.50 | 168.50 | 159.46 | 33,598 |
| 22 Apr 2024 | 152.50 | 158.40 | 151.60 | 157.30 | 148.87 | 20,844 |
| 19 Apr 2024 | 143.00 | 152.30 | 142.40 | 152.30 | 144.13 | 12,347 |
| 18 Apr 2024 | 145.50 | 147.40 | 144.00 | 144.90 | 137.13 | 3,981 |
| 17 Apr 2024 | 147.50 | 149.50 | 145.60 | 145.60 | 137.79 | 5,425 |
| 16 Apr 2024 | 147.60 | 148.00 | 144.00 | 146.20 | 138.36 | 6,704 |
| 15 Apr 2024 | 148.10 | 152.60 | 147.20 | 148.00 | 140.06 | 16,738 |
| 12 Apr 2024 | 150.00 | 152.00 | 147.50 | 148.10 | 140.16 | 15,478 |
| 11 Apr 2024 | 149.80 | 151.90 | 145.60 | 147.40 | 139.50 | 20,128 |
| 10 Apr 2024 | 147.00 | 148.20 | 139.20 | 146.50 | 138.64 | 16,807 |
| 09 Apr 2024 | 140.20 | 147.00 | 139.60 | 145.10 | 137.32 | 17,017 |
| 08 Apr 2024 | 140.00 | 143.10 | 139.50 | 140.70 | 133.16 | 10,263 |
| 05 Apr 2024 | 141.60 | 142.40 | 138.40 | 139.70 | 132.21 | 9,000 |
| 04 Apr 2024 | 138.30 | 143.20 | 138.30 | 143.20 | 135.52 | 12,925 |
| 03 Apr 2024 | 138.70 | 141.80 | 132.30 | 139.00 | 131.55 | 23,259 |
| 02 Apr 2024 | 146.30 | 146.30 | 138.80 | 138.80 | 131.36 | 22,809 |
| 28 Mar 2024 | 136.80 | 139.70 | 135.20 | 139.70 | 132.21 | 16,297 |
| 27 Mar 2024 | 129.10 | 137.40 | 128.90 | 137.40 | 130.03 | 20,338 |
| 26 Mar 2024 | 123.50 | 128.70 | 122.30 | 128.70 | 121.80 | 19,077 |
| 25 Mar 2024 | 123.20 | 125.10 | 122.20 | 125.10 | 118.39 | 8,135 |
| 22 Mar 2024 | 123.40 | 126.20 | 123.40 | 125.50 | 118.77 | 7,020 |
| 21 Mar 2024 | 123.30 | 126.90 | 122.10 | 124.90 | 118.20 | 12,148 |
| 20 Mar 2024 | 121.80 | 123.90 | 118.60 | 123.90 | 117.26 | 14,292 |
| 19 Mar 2024 | 123.90 | 124.00 | 119.90 | 120.70 | 114.23 | 11,127 |
| 18 Mar 2024 | 122.90 | 125.40 | 120.10 | 122.80 | 116.22 | 11,365 |
| 15 Mar 2024 | 116.30 | 126.00 | 116.00 | 124.20 | 117.54 | 97,566 |
| 14 Mar 2024 | 132.30 | 137.40 | 112.60 | 113.60 | 107.51 | 46,442 |
| 13 Mar 2024 | 135.60 | 138.20 | 133.10 | 134.30 | 127.10 | 11,871 |
| 12 Mar 2024 | 133.00 | 135.90 | 132.80 | 135.70 | 128.42 | 10,773 |
| 11 Mar 2024 | 133.00 | 134.30 | 131.90 | 133.40 | 126.25 | 7,728 |
| 08 Mar 2024 | 134.80 | 136.30 | 132.40 | 133.90 | 126.72 | 9,192 |
| 07 Mar 2024 | 131.30 | 137.00 | 131.30 | 135.40 | 128.14 | 11,282 |
| 06 Mar 2024 | 132.90 | 135.10 | 130.80 | 131.90 | 124.83 | 6,842 |
| 05 Mar 2024 | 132.30 | 133.80 | 130.80 | 132.80 | 125.68 | 7,161 |
| 04 Mar 2024 | 133.60 | 134.60 | 130.00 | 134.20 | 127.00 | 16,444 |
| 01 Mar 2024 | 132.80 | 135.60 | 129.90 | 135.00 | 127.76 | 15,134 |
| 29 Feb 2024 | 133.30 | 136.00 | 132.10 | 132.70 | 125.58 | 14,548 |
| 28 Feb 2024 | 130.50 | 133.70 | 130.50 | 133.30 | 126.15 | 10,352 |
| 27 Feb 2024 | 132.90 | 133.60 | 129.50 | 130.50 | 123.50 | 11,273 |
| 26 Feb 2024 | 134.10 | 135.70 | 132.20 | 133.40 | 126.25 | 13,217 |
| 23 Feb 2024 | 136.60 | 136.90 | 131.70 | 135.60 | 128.33 | 15,587 |
| 22 Feb 2024 | 135.30 | 137.50 | 134.70 | 136.00 | 128.71 | 8,337 |
| 21 Feb 2024 | 133.10 | 135.10 | 131.00 | 133.70 | 126.53 | 10,520 |
| 20 Feb 2024 | 134.50 | 137.40 | 130.80 | 131.20 | 124.16 | 15,891 |
| 19 Feb 2024 | 129.60 | 136.20 | 129.60 | 134.50 | 127.29 | 15,643 |
| 16 Feb 2024 | 131.00 | 131.20 | 128.00 | 129.70 | 122.75 | 7,747 |
| 15 Feb 2024 | 131.90 | 132.90 | 130.10 | 130.40 | 123.41 | 6,879 |
| 14 Feb 2024 | 133.50 | 133.50 | 129.30 | 131.50 | 124.45 | 10,690 |
| 13 Feb 2024 | 136.00 | 136.90 | 129.10 | 129.60 | 122.65 | 12,928 |
| 12 Feb 2024 | 129.10 | 133.60 | 128.80 | 132.80 | 125.68 | 12,426 |
| 09 Feb 2024 | 128.90 | 131.00 | 125.50 | 128.30 | 121.42 | 18,893 |
| 08 Feb 2024 | 135.70 | 136.20 | 123.90 | 128.70 | 121.80 | 86,377 |
| 07 Feb 2024 | 144.40 | 145.00 | 140.20 | 141.80 | 134.20 | 12,787 |
| 06 Feb 2024 | 141.80 | 144.70 | 140.50 | 144.70 | 136.94 | 15,344 |
| 05 Feb 2024 | 134.60 | 143.10 | 134.60 | 141.50 | 133.91 | 27,294 |
| 02 Feb 2024 | 136.20 | 137.60 | 131.00 | 135.00 | 127.76 | 33,779 |
| 01 Feb 2024 | 140.00 | 140.90 | 138.20 | 138.50 | 131.07 | 12,052 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.