Stuttgart - Delayed Quote EUR

Hapag-Lloyd AG (HLAG.SG)

Compare
155.10 -14.50 (-8.55%)
At close: November 6 at 9:55 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 169.60 169.60 154.00 155.10 155.10 362
Nov 5, 2024 168.50 170.40 168.10 169.60 169.60 81
Nov 4, 2024 166.20 169.10 165.00 169.10 169.10 215
Nov 1, 2024 159.70 169.80 159.70 166.20 166.20 -
Oct 31, 2024 157.60 162.70 157.00 160.70 160.70 80
Oct 30, 2024 162.90 163.30 157.60 158.60 158.60 122
Oct 29, 2024 165.20 166.20 163.10 164.50 164.50 60
Oct 28, 2024 171.80 171.80 164.60 165.40 165.40 184
Oct 25, 2024 167.20 174.10 167.20 171.20 171.20 587
Oct 24, 2024 162.50 168.30 157.10 167.80 167.80 149
Oct 23, 2024 166.70 166.80 162.80 163.30 163.30 500
Oct 22, 2024 164.40 168.50 162.00 166.70 166.70 448
Oct 21, 2024 157.60 165.00 156.30 164.70 164.70 267
Oct 18, 2024 157.10 158.80 156.80 157.80 157.80 252
Oct 17, 2024 154.70 158.10 154.10 156.90 156.90 940
Oct 16, 2024 148.80 156.30 148.80 155.10 155.10 490
Oct 15, 2024 146.20 149.70 144.70 148.80 148.80 255
Oct 14, 2024 142.40 147.40 141.60 145.90 145.90 1,335
Oct 11, 2024 138.90 142.80 138.90 141.60 141.60 131
Oct 10, 2024 138.10 139.60 137.20 138.60 138.60 40
Oct 9, 2024 140.10 141.30 139.20 139.70 139.70 89
Oct 8, 2024 142.00 143.40 140.00 140.90 140.90 84
Oct 7, 2024 140.80 143.80 139.10 142.60 142.60 734
Oct 4, 2024 163.90 163.90 138.90 141.20 141.20 2,157
Oct 3, 2024 161.00 166.10 157.60 163.70 163.70 1,785
Oct 2, 2024 158.60 161.70 157.90 160.60 160.60 24
Oct 1, 2024 163.80 164.60 156.20 158.10 158.10 329
Sep 30, 2024 162.30 165.20 160.90 162.40 162.40 103
Sep 27, 2024 164.30 165.00 161.20 161.20 161.20 91
Sep 26, 2024 160.80 166.90 160.80 163.20 163.20 19
Sep 25, 2024 159.30 167.50 159.30 161.20 161.20 1,210
Sep 24, 2024 152.40 160.30 152.40 159.00 159.00 1
Sep 23, 2024 150.50 152.10 149.40 152.10 152.10 408
Sep 20, 2024 148.10 150.70 146.60 150.00 150.00 50
Sep 19, 2024 148.90 149.60 147.90 148.20 148.20 63
Sep 18, 2024 147.00 149.60 146.10 147.90 147.90 -
Sep 17, 2024 143.00 146.80 143.00 146.70 146.70 -
Sep 16, 2024 140.20 143.70 139.30 142.30 142.30 15
Sep 13, 2024 139.10 142.90 138.90 142.10 142.10 72
Sep 12, 2024 137.70 140.50 137.70 138.90 138.90 -
Sep 11, 2024 135.20 140.00 135.20 137.90 137.90 699
Sep 10, 2024 130.90 135.30 130.00 134.90 134.90 407
Sep 9, 2024 136.90 136.90 132.20 132.50 132.50 202
Sep 6, 2024 140.10 140.10 136.00 136.00 136.00 379
Sep 5, 2024 141.90 142.90 140.10 140.20 140.20 129
Sep 4, 2024 140.40 143.70 140.10 142.30 142.30 40
Sep 3, 2024 145.80 146.20 140.40 140.60 140.60 32
Sep 2, 2024 145.80 147.30 145.20 146.00 146.00 -
Aug 30, 2024 144.90 149.20 144.90 145.70 145.70 1,624
Aug 29, 2024 144.00 147.00 144.00 145.00 145.00 1,895
Aug 28, 2024 146.60 146.60 143.40 143.40 143.40 73
Aug 27, 2024 150.60 150.60 145.60 146.40 146.40 2
Aug 26, 2024 151.00 153.00 149.90 151.30 151.30 -
Aug 23, 2024 149.40 152.80 148.60 151.10 151.10 59
Aug 22, 2024 149.60 150.70 148.40 149.40 149.40 80
Aug 21, 2024 146.90 151.20 146.40 149.50 149.50 1,046
Aug 20, 2024 149.10 150.50 146.80 147.90 147.90 137
Aug 19, 2024 146.10 150.10 145.80 148.60 148.60 132
Aug 16, 2024 152.10 152.10 144.40 147.40 147.40 1,828
Aug 15, 2024 152.10 153.50 149.40 151.40 151.40 2,330
Aug 14, 2024 158.50 158.50 148.10 152.70 152.70 1,933
Aug 13, 2024 161.00 161.40 158.60 160.10 160.10 146
Aug 12, 2024 152.90 162.00 152.90 160.50 160.50 10
Aug 9, 2024 154.70 156.90 152.90 153.60 153.60 -
Aug 8, 2024 156.40 156.40 150.60 154.90 154.90 30
Aug 7, 2024 153.70 157.50 153.20 156.50 156.50 70
Aug 6, 2024 153.30 155.80 150.00 153.70 153.70 338
Aug 5, 2024 156.80 156.80 146.20 153.30 153.30 1,390
Aug 2, 2024 160.50 160.50 151.10 156.80 156.80 162
Aug 1, 2024 162.50 165.10 159.10 160.30 160.30 110
Jul 31, 2024 161.70 163.20 160.60 161.70 161.70 154
Jul 30, 2024 160.70 160.80 156.80 160.80 160.80 50
Jul 29, 2024 150.00 162.60 150.00 160.70 160.70 2,351
Jul 26, 2024 151.20 152.10 149.50 150.50 150.50 9
Jul 25, 2024 151.70 153.50 151.10 151.30 151.30 222
Jul 24, 2024 152.50 155.00 151.20 155.00 155.00 626
Jul 23, 2024 154.30 157.80 151.80 151.90 151.90 32
Jul 22, 2024 151.00 155.40 151.00 154.20 154.20 109
Jul 19, 2024 149.90 151.90 146.50 151.90 151.90 46
Jul 18, 2024 151.40 154.00 150.80 152.20 152.20 -
Jul 17, 2024 152.50 153.30 149.30 150.50 150.50 216
Jul 16, 2024 146.60 151.70 146.60 151.70 151.70 275
Jul 15, 2024 149.70 149.70 147.00 147.60 147.60 170
Jul 12, 2024 157.80 157.90 148.30 148.50 148.50 910
Jul 11, 2024 164.30 164.30 156.60 157.80 157.80 1,037
Jul 10, 2024 162.50 165.50 159.60 164.30 164.30 319
Jul 9, 2024 152.00 163.50 151.80 163.50 163.50 987
Jul 8, 2024 161.20 161.20 152.90 154.50 154.50 619
Jul 5, 2024 176.00 176.00 161.40 165.30 165.30 468
Jul 4, 2024 178.00 178.50 172.40 174.80 174.80 187
Jul 3, 2024 177.50 180.10 177.10 178.40 178.40 604
Jul 2, 2024 171.10 179.10 171.10 177.20 177.20 1,536
Jul 1, 2024 173.10 175.20 171.10 171.30 171.30 52
Jun 28, 2024 171.20 174.60 170.20 172.60 172.60 19
Jun 27, 2024 171.10 171.70 170.70 171.20 171.20 255
Jun 26, 2024 172.60 175.20 170.40 170.70 170.70 188
Jun 25, 2024 171.30 171.30 168.40 170.40 170.40 38
Jun 24, 2024 173.30 174.60 170.00 172.00 172.00 57
Jun 21, 2024 172.10 173.90 170.10 173.50 173.50 346
Jun 20, 2024 170.00 174.00 170.00 172.10 172.10 1,084
Jun 19, 2024 171.20 172.80 168.10 170.00 170.00 79
Jun 18, 2024 173.60 173.90 166.40 171.20 171.20 97
Jun 17, 2024 163.10 173.40 163.10 173.00 173.00 14
Jun 14, 2024 164.50 168.40 163.40 163.40 163.40 63
Jun 13, 2024 167.00 168.90 164.40 164.50 164.50 14
Jun 12, 2024 162.70 168.90 162.70 166.60 166.60 92
Jun 11, 2024 178.10 178.10 162.10 162.90 162.90 1,513
Jun 10, 2024 179.00 180.40 174.90 179.10 179.10 72
Jun 7, 2024 178.50 181.80 170.40 179.90 179.90 287
Jun 6, 2024 178.20 184.20 176.30 177.40 177.40 125
Jun 5, 2024 185.60 185.60 175.40 177.50 177.50 468
Jun 4, 2024 181.00 189.30 177.70 183.70 183.70 674
Jun 3, 2024 176.10 182.10 174.20 180.00 180.00 539
May 31, 2024 172.00 176.90 171.40 176.20 176.20 47
May 30, 2024 172.10 173.10 170.00 173.10 173.10 229
May 29, 2024 170.20 173.80 169.20 172.30 172.30 213
May 28, 2024 168.00 173.20 168.00 170.20 170.20 114
May 27, 2024 163.10 172.40 163.10 168.20 168.20 426
May 24, 2024 160.20 165.90 160.20 163.20 163.20 770
May 23, 2024 159.70 161.70 158.60 160.00 160.00 46
May 22, 2024 160.80 161.20 158.70 160.20 160.20 523
May 21, 2024 158.70 161.50 158.70 160.80 160.80 44
May 20, 2024 161.10 161.50 158.70 158.80 158.80 133
May 17, 2024 164.80 168.00 160.10 161.00 161.00 260
May 16, 2024 165.60 167.80 163.20 164.50 164.50 93
May 15, 2024 164.10 165.90 159.10 165.00 165.00 34
May 14, 2024 162.60 163.70 158.70 161.50 161.50 149
May 13, 2024 167.10 167.10 162.60 162.70 162.70 694
May 10, 2024 158.60 169.20 158.00 165.00 165.00 301
May 9, 2024 147.30 160.40 147.30 157.00 157.00 238
May 8, 2024 144.70 147.60 143.00 146.70 146.70 124
May 7, 2024 141.50 146.10 139.00 144.70 144.70 411
May 6, 2024 148.90 149.50 140.50 142.00 142.00 206
May 3, 2024 150.60 155.00 146.40 146.90 146.90 382
May 2, 2024 9.25 Dividend
May 2, 2024 161.50 163.90 150.10 151.10 151.10 747
Apr 30, 2024 166.90 172.70 166.20 171.70 162.45 800
Apr 29, 2024 170.40 173.60 166.30 167.10 158.10 1,475
Apr 26, 2024 170.00 170.80 163.50 170.00 160.84 408
Apr 25, 2024 173.80 175.60 169.10 169.10 159.99 706
Apr 24, 2024 167.30 176.50 167.10 174.00 164.63 469
Apr 23, 2024 156.50 168.50 156.50 167.10 158.10 1,622
Apr 22, 2024 150.60 157.90 150.60 156.30 147.88 912
Apr 19, 2024 144.30 150.30 144.30 148.60 140.59 30
Apr 18, 2024 145.00 146.00 144.00 144.50 136.72 81
Apr 17, 2024 145.80 149.00 144.60 145.00 137.19 7
Apr 16, 2024 147.00 147.20 144.10 145.80 137.95 140
Apr 15, 2024 148.10 151.20 147.00 147.00 139.08 38
Apr 12, 2024 146.80 151.90 146.80 148.00 140.03 206
Apr 11, 2024 144.90 149.60 144.90 147.00 139.08 566
Apr 10, 2024 146.60 148.40 139.80 145.60 137.76 87
Apr 9, 2024 139.80 146.60 139.70 146.60 138.70 341
Apr 8, 2024 140.10 142.80 139.70 139.80 132.27 94
Apr 5, 2024 140.70 141.20 138.50 138.70 131.23 450
Apr 4, 2024 138.10 142.80 138.10 141.20 133.59 224
Apr 3, 2024 139.50 141.20 133.30 137.60 130.19 123
Apr 2, 2024 138.10 142.70 137.70 139.50 131.98 148
Mar 28, 2024 138.40 138.90 135.50 138.20 130.75 529
Mar 27, 2024 127.70 137.90 127.70 137.40 130.00 218
Mar 26, 2024 124.10 127.80 122.90 127.80 120.92 117
Mar 25, 2024 124.40 124.70 122.20 124.10 117.41 558
Mar 22, 2024 122.90 126.20 122.30 124.50 117.79 121
Mar 21, 2024 121.10 126.20 120.50 123.10 116.47 450
Mar 20, 2024 120.70 123.00 119.00 122.70 116.09 1,031
Mar 19, 2024 122.00 123.50 120.00 121.90 115.33 307
Mar 18, 2024 125.10 126.20 121.00 121.00 114.48 929
Mar 15, 2024 115.00 125.30 114.60 125.00 118.27 2,907
Mar 14, 2024 132.10 134.70 113.00 114.60 108.43 2,048
Mar 13, 2024 133.70 137.70 133.40 134.50 127.25 222
Mar 12, 2024 132.40 135.90 132.10 133.70 126.50 71
Mar 11, 2024 133.10 134.00 132.10 132.40 125.27 45
Mar 8, 2024 134.90 135.40 132.60 132.90 125.74 292
Mar 7, 2024 132.10 135.60 132.10 134.90 127.63 464
Mar 6, 2024 133.40 134.90 131.20 132.10 124.98 265
Mar 5, 2024 132.60 133.40 131.00 133.40 126.21 1,816
Mar 4, 2024 135.30 135.30 130.50 131.30 124.23 585
Mar 1, 2024 132.80 134.70 130.00 134.20 126.97 398
Feb 29, 2024 132.30 135.40 131.70 132.80 125.65 1,000
Feb 28, 2024 130.10 133.70 130.10 132.40 125.27 111
Feb 27, 2024 133.10 133.40 129.20 129.60 122.62 304
Feb 26, 2024 134.10 136.10 132.10 134.50 127.25 204
Feb 23, 2024 135.10 136.40 132.20 134.60 127.35 259
Feb 22, 2024 133.00 137.30 133.00 135.20 127.92 290
Feb 21, 2024 132.50 134.40 131.70 133.00 125.83 376
Feb 20, 2024 136.50 137.50 131.00 132.60 125.46 449
Feb 19, 2024 130.60 136.60 129.10 136.50 129.15 2,031
Feb 16, 2024 130.10 130.90 128.60 129.10 122.14 89
Feb 15, 2024 131.30 132.70 130.10 130.30 123.28 228
Feb 14, 2024 131.00 132.50 129.40 130.60 123.56 562
Feb 13, 2024 131.10 132.60 128.70 131.00 123.94 480
Feb 12, 2024 129.60 133.00 129.20 130.30 123.28 221
Feb 9, 2024 127.70 130.50 125.80 129.40 122.43 632
Feb 8, 2024 141.80 141.80 124.60 127.50 120.63 1,407
Feb 7, 2024 142.80 143.70 140.40 141.80 134.16 471
Feb 6, 2024 140.60 143.80 140.20 142.80 135.11 820
Feb 5, 2024 131.00 142.70 131.00 140.80 133.21 1,846
Feb 2, 2024 136.60 137.50 132.30 135.10 127.82 1,030
Feb 1, 2024 139.10 140.30 135.60 137.20 129.81 220
Jan 31, 2024 139.60 142.70 138.90 139.10 131.61 2,386
Jan 30, 2024 152.10 152.10 139.00 139.30 131.80 3,704
Jan 29, 2024 152.40 154.90 152.30 153.60 145.33 1,372
Jan 26, 2024 156.10 156.10 151.60 153.00 144.76 657
Jan 25, 2024 154.70 157.00 154.00 155.00 146.65 150
Jan 24, 2024 155.60 155.60 152.50 153.40 145.14 210
Jan 23, 2024 156.50 157.70 150.80 154.00 145.70 915
Jan 22, 2024 153.90 156.00 151.90 153.60 145.33 3,367
Jan 19, 2024 153.20 155.50 150.30 152.00 143.81 393
Jan 18, 2024 160.50 160.50 152.00 154.00 145.70 319
Jan 17, 2024 159.80 163.40 151.40 157.80 149.30 1,556
Jan 16, 2024 162.20 164.10 158.40 159.10 150.53 138
Jan 15, 2024 156.70 162.00 156.70 161.50 152.80 703
Jan 12, 2024 164.30 167.90 156.10 156.10 147.69 389
Jan 11, 2024 152.30 161.70 150.10 161.00 152.33 435
Jan 10, 2024 153.30 157.80 149.10 151.20 143.05 1,036
Jan 9, 2024 153.80 158.80 152.20 152.30 144.10 528
Jan 8, 2024 168.50 172.90 152.30 153.80 145.51 2,089
Jan 5, 2024 173.80 178.50 159.70 169.60 160.46 1,318
Jan 4, 2024 150.00 174.50 148.40 171.00 161.79 3,310
Jan 3, 2024 141.80 154.10 141.00 149.50 141.45 1,293
Jan 2, 2024 135.30 142.00 135.30 140.30 132.74 173
Dec 29, 2023 134.10 136.40 132.10 134.40 127.16 65
Dec 28, 2023 134.10 135.70 132.10 134.00 126.78 298
Dec 27, 2023 148.10 152.20 134.10 134.60 127.35 1,268
Dec 22, 2023 145.80 147.20 141.40 146.50 138.61 257
Dec 21, 2023 137.80 143.60 135.30 143.10 135.39 889
Dec 20, 2023 132.50 138.10 132.10 136.80 129.43 453
Dec 19, 2023 138.80 138.80 129.10 133.00 125.83 1,561
Dec 18, 2023 128.00 137.60 128.00 136.80 129.43 2,194
Dec 15, 2023 109.00 128.40 107.40 125.30 118.55 1,062
Dec 14, 2023 104.40 110.60 104.40 107.50 101.71 542
Dec 13, 2023 106.00 107.00 103.50 104.20 98.59 142
Dec 12, 2023 109.20 111.40 105.70 105.70 100.01 97
Dec 11, 2023 111.10 111.10 107.90 109.20 103.32 2,269
Dec 8, 2023 110.90 112.40 109.60 111.00 105.02 273
Dec 7, 2023 111.20 111.20 109.60 110.10 104.17 815
Dec 6, 2023 109.50 112.50 109.50 111.00 105.02 455
Dec 5, 2023 110.80 110.90 107.40 109.10 103.22 631
Dec 4, 2023 114.80 115.50 111.10 111.70 105.68 359
Dec 1, 2023 114.80 116.50 114.10 114.10 107.95 124
Nov 30, 2023 119.00 119.00 114.10 114.10 107.95 179
Nov 29, 2023 117.10 120.20 117.10 118.80 112.40 150
Nov 28, 2023 117.60 119.10 115.10 117.20 110.89 34
Nov 27, 2023 119.90 119.90 117.20 117.80 111.45 63
Nov 24, 2023 118.00 119.50 117.30 118.50 112.12 80
Nov 23, 2023 117.40 118.90 117.20 118.10 111.74 64
Nov 22, 2023 118.10 118.30 115.40 116.40 110.13 21
Nov 21, 2023 120.80 121.30 118.10 119.10 112.68 78
Nov 20, 2023 121.80 122.20 118.80 120.40 113.91 167
Nov 17, 2023 119.00 122.90 117.90 121.80 115.24 242
Nov 16, 2023 128.20 128.50 117.90 118.50 112.12 590
Nov 15, 2023 125.70 129.10 125.00 128.20 121.29 435
Nov 14, 2023 119.20 126.40 118.10 125.50 118.74 290
Nov 13, 2023 121.00 122.50 119.10 119.20 112.78 288
Nov 10, 2023 127.00 127.00 121.10 122.60 116.00 176
Nov 9, 2023 115.00 128.60 110.60 127.40 120.54 980
Nov 8, 2023 114.90 118.50 107.10 117.30 110.98 667
Nov 7, 2023 114.10 116.70 113.00 113.00 106.91 725
Nov 6, 2023 120.70 120.80 114.10 114.20 108.05 782

Related Tickers