OTC Markets OTCPK - Delayed Quote
USD
Hapag-Lloyd Aktiengesellschaft (HPGLY)
74.17
0.00
(0.00%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
74.17
74.17
74.17
74.17
74.17
-
Nov 3, 2026
74.17
74.17
74.17
74.17
74.17
-
Nov 2, 2026
74.17
74.17
74.17
74.17
74.17
-
Oct 30, 2026
74.17
74.17
74.17
74.17
74.17
-
Oct 29, 2026
74.17
74.17
74.17
74.17
74.17
-
Oct 28, 2026
73.68
74.17
73.68
74.17
74.17
400
Oct 27, 2026
75.01
75.01
75.01
75.01
75.01
-
Oct 26, 2026
75.01
75.01
75.01
75.01
75.01
-
Oct 23, 2026
75.01
75.01
75.01
75.01
75.01
-
Oct 22, 2026
75.01
75.01
75.01
75.01
75.01
-
Oct 21, 2026
75.01
75.01
75.01
75.01
75.01
-
Oct 20, 2026
75.01
75.01
75.01
75.01
75.01
200
Oct 19, 2026
75.81
75.81
75.81
75.81
75.81
500
Oct 16, 2026
75.61
75.61
75.61
75.61
75.61
-
Oct 15, 2026
75.61
75.61
75.61
75.61
75.61
-
Oct 14, 2026
75.61
75.61
75.61
75.61
75.61
-
Oct 13, 2026
75.61
75.61
75.61
75.61
75.61
-
Oct 12, 2026
75.61
75.61
75.61
75.61
75.61
-
Oct 9, 2026
75.00
75.61
75.00
75.61
75.61
300
Oct 8, 2026
75.00
75.00
75.00
75.00
75.00
200
Oct 7, 2026
77.31
77.31
77.31
77.31
77.31
-
Oct 6, 2026
77.31
77.31
77.31
77.31
77.31
-
Oct 5, 2026
77.31
77.31
77.31
77.31
77.31
-
Oct 2, 2026
77.31
77.31
77.31
77.31
77.31
-
Oct 1, 2026
77.31
77.31
77.31
77.31
77.31
-
Sep 30, 2026
77.31
77.31
77.31
77.31
77.31
-
Sep 29, 2026
77.31
77.31
77.31
77.31
77.31
-
Sep 28, 2026
77.36
77.36
77.30
77.31
77.31
500
Sep 25, 2026
76.40
76.40
76.40
76.40
76.40
200
Sep 24, 2026
75.92
75.92
75.92
75.92
75.92
100
Sep 23, 2026
78.24
78.24
78.24
78.24
78.24
100
Sep 22, 2026
78.00
78.00
78.00
78.00
78.00
500
Sep 21, 2026
78.63
78.63
78.63
78.63
78.63
-
Sep 18, 2026
78.63
78.63
78.63
78.63
78.63
-
Sep 17, 2026
78.63
78.63
78.63
78.63
78.63
-
Sep 16, 2026
78.63
78.63
78.63
78.63
78.63
-
Sep 15, 2026
78.63
78.63
78.63
78.63
78.63
300
Sep 14, 2026
78.08
78.08
78.08
78.08
78.08
500
Sep 11, 2026
79.12
79.12
77.54
77.54
77.54
200
Sep 10, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 9, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 8, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 4, 2026
80.00
81.00
80.00
81.00
81.00
400
Sep 3, 2026
78.25
78.25
78.06
78.06
78.06
800
Sep 2, 2026
77.08
77.08
77.08
77.08
77.08
-
Sep 1, 2026
77.08
77.08
77.08
77.08
77.08
-
Aug 31, 2026
77.08
77.08
77.08
77.08
77.08
-
Aug 28, 2026
77.08
77.08
77.08
77.08
77.08
-
Aug 27, 2026
77.08
77.08
77.08
77.08
77.08
100
Aug 26, 2026
79.48
79.48
79.48
79.48
79.48
-
Aug 25, 2026
79.48
79.48
79.48
79.48
79.48
200
Aug 24, 2026
81.00
81.00
81.00
81.00
81.00
300
Aug 21, 2026
80.00
80.00
78.70
78.70
78.70
2,700
Aug 20, 2026
79.00
79.00
79.00
79.00
79.00
-
Aug 19, 2026
78.00
79.00
77.65
79.00
79.00
4,000
Aug 18, 2026
77.32
77.32
77.32
77.32
77.32
100
Aug 17, 2026
77.50
77.50
75.29
77.32
77.32
21,800
Aug 14, 2026
74.00
76.00
74.00
76.00
76.00
2,600
Aug 13, 2026
72.10
72.50
70.99
72.50
72.50
700
Aug 12, 2026
69.80
69.80
69.80
69.80
69.80
-
Aug 11, 2026
71.00
71.00
69.80
69.80
69.80
200
Aug 10, 2026
70.50
71.05
70.50
71.05
71.05
1,200
Aug 7, 2026
72.50
72.50
72.50
72.50
72.50
100
Aug 6, 2026
72.50
72.50
72.50
72.50
72.50
700
Aug 5, 2026
72.50
72.50
72.50
72.50
72.50
-
Aug 4, 2026
72.50
72.50
72.50
72.50
72.50
-
Aug 3, 2026
72.50
72.50
72.50
72.50
72.50
-
Jul 31, 2026
73.00
73.00
72.50
72.50
72.50
200
Jul 30, 2026
72.00
72.00
72.00
72.00
72.00
-
Jul 29, 2026
72.00
72.00
72.00
72.00
72.00
200
Jul 28, 2026
70.92
70.92
70.92
70.92
70.92
-
Jul 27, 2026
70.92
70.92
70.92
70.92
70.92
200
Jul 24, 2026
73.00
73.50
73.00
73.50
73.50
1,000
Jul 23, 2026
72.50
72.50
72.50
72.50
72.50
-
Jul 22, 2026
72.50
72.50
72.50
72.50
72.50
200
Jul 21, 2026
72.50
72.50
72.50
72.50
72.50
-
Jul 20, 2026
72.50
72.50
72.50
72.50
72.50
-
Jul 17, 2026
72.50
72.50
72.50
72.50
72.50
-
Jul 16, 2026
72.50
72.50
72.50
72.50
72.50
-
Jul 15, 2026
72.50
72.50
72.50
72.50
72.50
-
Jul 14, 2026
71.60
72.50
71.60
72.50
72.50
700
Jul 13, 2026
66.96
70.60
66.96
70.50
70.50
2,200
Jul 10, 2026
64.33
64.33
64.33
64.33
64.33
500
Jul 9, 2026
67.93
67.93
67.93
67.93
67.93
300
Jul 8, 2026
64.51
64.51
64.51
64.51
64.51
600
Jul 7, 2026
63.39
63.39
63.39
63.39
63.39
-
Jul 6, 2026
63.39
63.39
63.39
63.39
63.39
300
Jul 2, 2026
66.59
66.59
66.59
66.59
66.59
2,200
Jul 1, 2026
63.30
63.30
63.30
63.30
63.30
-
Jun 30, 2026
63.57
63.57
63.30
63.30
63.30
700
Jun 29, 2026
63.57
63.60
63.57
63.57
63.57
3,400
Jun 26, 2026
65.00
65.00
65.00
65.00
65.00
-
Jun 25, 2026
65.00
65.00
65.00
65.00
65.00
-
Jun 24, 2026
65.00
65.00
65.00
65.00
65.00
-
Jun 23, 2026
65.00
65.00
65.00
65.00
65.00
-
Jun 22, 2026
65.00
65.00
65.00
65.00
65.00
900
Jun 18, 2026
64.97
64.97
64.97
64.97
64.97
300
Jun 17, 2026
65.00
65.00
65.00
65.00
65.00
-
Jun 16, 2026
65.00
65.00
65.00
65.00
65.00
100
Jun 15, 2026
67.51
67.51
67.51
67.51
67.51
-
Jun 12, 2026
67.51
67.51
67.51
67.51
67.51
-
Jun 11, 2026
67.51
67.51
67.51
67.51
67.51
-
Jun 10, 2026
67.51
67.51
67.51
67.51
67.51
2,100
Jun 9, 2026
67.51
67.51
67.51
67.51
67.51
-
Jun 8, 2026
67.51
67.51
67.51
67.51
67.51
-
Jun 5, 2026
67.51
67.51
67.51
67.51
67.51
500
Jun 4, 2026
66.51
67.83
66.51
67.83
67.83
3,200
Jun 3, 2026
66.64
66.64
66.64
66.64
66.64
-
Jun 2, 2026
66.64
66.64
66.64
66.64
66.64
-
Jun 1, 2026
65.65
66.69
65.65
66.64
66.64
2,800
May 29, 2026
63.56
63.56
63.56
63.56
63.56
-
May 28, 2026
63.56
63.56
63.56
63.56
63.56
100
May 27, 2026
64.84
64.93
64.84
64.93
64.93
1,700
May 26, 2026
65.63
66.08
65.63
66.08
66.08
400
May 22, 2026
1.76
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
64.90
64.90
64.85
64.85
64.85
1,600
May 21, 2026
67.21
67.21
67.21
67.21
65.45
-
May 20, 2026
67.21
67.21
67.21
67.21
65.45
-
May 19, 2026
67.21
67.21
67.21
67.21
65.45
100
May 18, 2026
70.08
70.08
70.08
70.08
68.24
2,200
May 15, 2026
67.92
67.92
67.92
67.92
66.14
-
May 14, 2026
67.92
67.92
67.92
67.92
66.14
-
May 13, 2026
67.92
67.92
67.92
67.92
66.14
-
May 12, 2026
67.92
67.92
67.92
67.92
66.14
200
May 11, 2026
68.01
68.01
68.01
68.01
66.23
-
May 8, 2026
68.01
68.01
68.01
68.01
66.23
-
May 7, 2026
68.01
68.01
68.01
68.01
66.23
700
May 6, 2026
71.16
71.16
68.07
68.07
66.29
1,200
May 5, 2026
68.16
68.16
68.06
68.09
66.31
2,500
May 4, 2026
64.01
64.01
64.01
64.01
62.33
-
May 1, 2026
64.01
64.01
64.01
64.01
62.33
600
Apr 30, 2026
64.44
65.00
63.98
63.98
62.30
600
Apr 29, 2026
64.65
64.88
64.00
64.00
62.32
3,900
Apr 28, 2026
65.38
65.38
65.38
65.38
63.66
300
Apr 27, 2026
65.19
66.00
64.88
66.00
64.27
1,700
Apr 24, 2026
65.93
66.29
64.60
66.25
64.52
3,100
Apr 23, 2026
67.60
67.60
67.60
67.60
65.83
100
Apr 22, 2026
68.00
69.13
68.00
68.00
66.22
1,400
Apr 21, 2026
70.36
70.36
67.88
69.43
67.61
1,400
Apr 20, 2026
71.00
71.00
70.50
70.50
68.65
500
Apr 17, 2026
71.35
71.35
70.65
71.01
69.15
600
Apr 16, 2026
69.56
69.87
69.56
69.87
68.04
300
Apr 15, 2026
68.80
69.69
68.80
69.69
67.86
2,400
Apr 14, 2026
68.63
68.63
68.63
68.63
66.83
100
Apr 13, 2026
68.35
68.35
68.25
68.25
66.46
1,100
Apr 10, 2026
68.25
68.55
68.25
68.55
66.75
2,300
Apr 9, 2026
71.04
71.04
71.04
71.04
69.18
100
Apr 8, 2026
71.65
71.65
71.65
71.65
69.77
-
Apr 7, 2026
66.76
71.65
66.33
71.65
69.77
900
Apr 6, 2026
67.05
67.05
67.05
67.05
65.29
-
Apr 2, 2026
66.07
68.41
66.07
67.05
65.29
900
Apr 1, 2026
70.50
70.50
70.32
70.32
68.48
400
Mar 31, 2026
68.96
68.96
68.96
68.96
67.15
-
Mar 30, 2026
66.91
68.96
66.91
68.96
67.15
1,100
Mar 27, 2026
71.20
71.20
66.23
67.03
65.27
4,700
Mar 26, 2026
75.78
75.78
75.78
75.78
73.79
1,200
Mar 25, 2026
85.46
85.46
85.46
85.46
83.22
-
Mar 24, 2026
85.46
85.46
85.46
85.46
83.22
-
Mar 23, 2026
85.46
85.46
85.46
85.46
83.22
-
Mar 20, 2026
85.46
85.46
85.46
85.46
83.22
300
Mar 19, 2026
90.50
90.50
90.50
90.50
88.13
-
Mar 18, 2026
90.58
90.58
90.50
90.50
88.13
800
Mar 17, 2026
85.06
85.06
85.06
85.06
82.83
300
Mar 16, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 13, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 12, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 11, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 10, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 9, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 6, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 5, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 4, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 3, 2026
74.39
74.39
74.39
74.39
72.44
-
Mar 2, 2026
74.39
74.39
74.39
74.39
72.44
-
Feb 27, 2026
74.39
74.39
74.39
74.39
72.44
-
Feb 26, 2026
74.39
74.39
74.39
74.39
72.44
900
Feb 25, 2026
74.24
74.24
74.24
74.24
72.30
200
Feb 24, 2026
73.69
73.69
73.69
73.69
71.76
-
Feb 23, 2026
73.02
73.69
73.02
73.69
71.76
1,000
Feb 20, 2026
72.82
74.48
72.82
73.50
71.58
800
Feb 19, 2026
71.22
72.54
70.93
72.54
70.64
2,300
Feb 18, 2026
70.00
70.00
70.00
70.00
68.17
400
Feb 17, 2026
66.64
69.25
66.64
68.55
66.75
1,700
Feb 13, 2026
69.70
69.70
69.70
69.70
67.87
-
Feb 12, 2026
69.70
69.70
69.70
69.70
67.87
100
Feb 11, 2026
69.71
69.71
69.71
69.71
67.88
-
Feb 10, 2026
69.71
69.71
69.71
69.71
67.88
-
Feb 9, 2026
69.71
69.71
69.71
69.71
67.88
-
Feb 6, 2026
69.71
69.71
69.71
69.71
67.88
100
Feb 5, 2026
70.66
70.66
70.66
70.66
68.81
-
Feb 4, 2026
70.66
70.66
70.66
70.66
68.81
-
Feb 3, 2026
70.66
70.66
70.66
70.66
68.81
200
Feb 2, 2026
73.00
73.00
73.00
73.00
71.09
-
Jan 30, 2026
73.00
73.00
73.00
73.00
71.09
-
Jan 29, 2026
72.80
73.48
72.80
73.00
71.09
500
Jan 28, 2026
69.82
69.82
69.82
69.82
67.99
-
Jan 27, 2026
69.82
69.82
69.82
69.82
67.99
-
Jan 26, 2026
69.82
69.82
69.82
69.82
67.99
200
Jan 23, 2026
69.71
69.71
69.45
69.45
67.63
300
Jan 22, 2026
69.64
69.64
69.64
69.64
67.82
300
Jan 21, 2026
70.03
70.03
70.03
70.03
68.20
-
Jan 20, 2026
70.03
70.03
70.03
70.03
68.20
100
Jan 16, 2026
69.02
69.02
69.02
69.02
67.21
100
Jan 15, 2026
71.32
71.32
71.00
71.00
69.14
500
Jan 14, 2026
75.54
75.54
75.54
75.54
73.56
-
Jan 13, 2026
75.54
75.54
75.54
75.54
73.56
-
Jan 12, 2026
75.54
75.54
75.54
75.54
73.56
100
Jan 9, 2026
68.06
68.06
68.06
68.06
66.28
-
Jan 8, 2026
68.06
68.06
68.06
68.06
66.28
-
Jan 7, 2026
68.06
68.06
68.06
68.06
66.28
-
Jan 6, 2026
68.06
68.06
68.06
68.06
66.28
-
Jan 5, 2026
68.06
68.06
68.06
68.06
66.28
-
Jan 2, 2026
68.06
68.06
68.06
68.06
66.28
-
Dec 31, 2025
68.06
68.06
68.06
68.06
66.28
-
Dec 30, 2025
68.06
68.06
68.06
68.06
66.28
300
Dec 29, 2025
67.63
67.63
67.63
67.63
65.86
-
Dec 26, 2025
65.93
67.63
65.93
67.63
65.86
400
Dec 24, 2025
68.00
68.00
68.00
68.00
66.22
-
Dec 23, 2025
68.00
68.00
68.00
68.00
66.22
-
Dec 22, 2025
68.00
68.00
68.00
68.00
66.22
500
Dec 19, 2025
67.94
67.94
67.94
67.94
66.16
400
Dec 18, 2025
72.50
72.50
72.50
72.50
70.60
-
Dec 17, 2025
72.50
72.50
72.50
72.50
70.60
-
Dec 16, 2025
72.50
72.50
72.50
72.50
70.60
-
Dec 15, 2025
73.02
73.02
72.50
72.50
70.60
300
Dec 12, 2025
72.26
72.26
72.26
72.26
70.37
-
Dec 11, 2025
72.26
72.26
72.26
72.26
70.37
400
Dec 10, 2025
69.99
69.99
69.99
69.99
68.16
-
Dec 9, 2025
69.99
69.99
69.99
69.99
68.16
600
Dec 8, 2025
65.64
65.64
65.64
65.64
63.92
-
Dec 5, 2025
65.64
65.64
65.64
65.64
63.92
-
Dec 4, 2025
65.64
65.64
65.64
65.64
63.92
-
Dec 3, 2025
65.64
65.64
65.64
65.64
63.92
100
Dec 2, 2025
67.09
67.09
67.09
67.09
65.33
-
Dec 1, 2025
67.09
67.09
67.09
67.09
65.33
-
Nov 28, 2025
67.09
67.09
67.09
67.09
65.33
3,400
Nov 26, 2025
65.00
65.00
65.00
65.00
63.30
-
Nov 25, 2025
65.00
65.00
65.00
65.00
63.30
-
Nov 24, 2025
65.00
65.00
65.00
65.00
63.30
-
Nov 21, 2025
65.00
65.00
65.00
65.00
63.30
-
Nov 20, 2025
65.00
65.00
65.00
65.00
63.30
-
Nov 19, 2025
65.00
65.00
65.00
65.00
63.30
-
Nov 18, 2025
65.00
65.00
65.00
65.00
63.30
-
Nov 17, 2025
65.00
65.00
65.00
65.00
63.30
200
Nov 14, 2025
65.06
67.54
65.06
67.54
65.77
500
Nov 13, 2025
65.50
67.73
65.50
67.73
65.96
3,300
Nov 12, 2025
67.80
67.80
67.80
67.80
66.02
-
Nov 11, 2025
67.80
67.80
67.80
67.80
66.02
100
Nov 10, 2025
67.10
67.10
67.10
67.10
65.34
-
Nov 7, 2025
67.10
67.10
67.10
67.10
65.34
-
Nov 6, 2025
67.10
67.10
67.10
67.10
65.34
-
