XETRA - Delayed Quote
EUR
Hapag-Lloyd Aktiengesellschaft (HLAG.DE)
133.50
-0.80
(-0.60%)
At close: October 30 at 5:35:30 PM GMT+1
Currency in EUR
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
Oct 29, 2026
133.90
136.50
132.60
134.30
134.30
7,965
Oct 28, 2026
130.00
135.90
130.00
134.50
134.50
4,942
Oct 27, 2026
130.50
134.10
129.30
132.80
132.80
6,399
Oct 26, 2026
126.80
132.10
126.70
130.30
130.30
5,944
Oct 23, 2026
130.40
130.80
125.90
128.40
128.40
6,727
Oct 22, 2026
133.50
133.50
130.70
130.70
130.70
6,256
Oct 21, 2026
133.00
134.30
131.60
133.90
133.90
5,387
Oct 20, 2026
134.80
135.60
132.00
133.00
133.00
5,025
Oct 19, 2026
133.90
136.00
133.90
135.30
135.30
4,012
Oct 16, 2026
133.30
136.30
132.10
135.10
135.10
5,961
Oct 15, 2026
134.70
136.00
133.80
134.70
134.70
7,506
Oct 14, 2026
135.50
139.20
135.50
136.10
136.10
6,613
Oct 13, 2026
135.00
136.80
134.90
135.50
135.50
5,647
Oct 12, 2026
137.00
139.00
135.80
135.80
135.80
5,506
Oct 9, 2026
134.30
137.80
133.60
136.10
136.10
5,877
Oct 8, 2026
133.50
136.30
133.00
133.00
133.00
5,285
Oct 7, 2026
137.20
137.30
134.20
134.40
134.40
4,592
Oct 6, 2026
139.00
140.30
136.70
137.70
137.70
3,502
Oct 5, 2026
142.00
142.00
138.20
138.50
138.50
4,437
Oct 2, 2026
139.00
142.70
138.70
141.20
141.20
8,138
Oct 1, 2026
139.30
140.40
135.50
139.30
139.30
10,062
Sep 30, 2026
143.30
147.60
139.10
139.10
139.10
16,816
Sep 29, 2026
136.80
144.30
132.00
144.30
144.30
28,792
Sep 28, 2026
135.70
136.20
131.40
131.60
131.60
8,521
Sep 25, 2026
137.50
137.80
134.10
134.60
134.60
5,401
Sep 24, 2026
135.00
138.70
134.90
137.80
137.80
8,561
Sep 23, 2026
137.00
137.00
132.60
135.20
135.20
5,338
Sep 22, 2026
136.30
137.90
135.10
136.10
136.10
9,988
Sep 21, 2026
130.00
137.90
130.00
136.40
136.40
13,875
Sep 18, 2026
134.00
134.20
129.00
130.00
130.00
30,575
Sep 17, 2026
134.20
135.50
133.70
134.20
134.20
8,354
Sep 16, 2026
137.60
137.90
133.10
133.80
133.80
12,689
Sep 15, 2026
137.40
138.30
135.60
137.50
137.50
11,743
Sep 14, 2026
135.80
138.70
135.30
136.50
136.50
9,378
Sep 11, 2026
137.40
137.40
134.30
134.70
134.70
5,810
Sep 10, 2026
133.40
138.00
133.40
136.00
136.00
7,117
Sep 9, 2026
138.50
138.50
132.30
133.40
133.40
7,689
Sep 8, 2026
134.50
136.30
133.30
134.20
134.20
5,486
Sep 7, 2026
138.80
138.80
134.60
134.80
134.80
7,397
Sep 4, 2026
136.50
140.30
135.80
138.90
138.90
20,325
Sep 3, 2026
131.00
135.80
131.00
135.70
135.70
9,041
Sep 2, 2026
129.30
130.70
128.00
130.70
130.70
5,883
Sep 1, 2026
132.10
132.10
128.20
129.60
129.60
6,838
Aug 31, 2026
132.70
133.10
129.80
131.00
131.00
7,013
Aug 28, 2026
134.00
134.90
132.40
132.80
132.80
5,843
Aug 27, 2026
136.00
136.30
131.40
133.00
133.00
7,439
Aug 26, 2026
137.90
137.90
133.00
133.00
133.00
12,519
Aug 25, 2026
137.20
138.20
135.50
137.90
137.90
10,532
Aug 24, 2026
135.00
141.60
135.00
138.00
138.00
23,403
Aug 21, 2026
135.10
137.90
133.80
136.80
136.80
12,713
Aug 20, 2026
134.30
135.00
132.40
134.30
134.30
10,114
Aug 19, 2026
133.00
136.10
131.80
136.10
136.10
12,971
Aug 18, 2026
132.10
133.00
129.50
132.00
132.00
13,446
Aug 17, 2026
132.70
139.30
132.50
134.40
134.40
29,256
Aug 14, 2026
125.80
133.00
125.80
132.40
132.40
33,704
Aug 13, 2026
122.80
128.40
122.80
128.00
128.00
21,274
Aug 12, 2026
122.00
123.20
121.80
122.90
122.90
7,321
Aug 11, 2026
125.00
125.00
121.30
122.80
122.80
7,092
Aug 10, 2026
124.10
126.60
122.00
124.60
124.60
9,960
Aug 7, 2026
125.50
128.00
122.90
125.10
125.10
8,470
Aug 6, 2026
122.00
124.30
120.40
124.30
124.30
8,931
Aug 5, 2026
126.00
126.00
120.50
121.70
121.70
16,161
Aug 4, 2026
126.40
127.00
122.80
124.20
124.20
7,394
Aug 3, 2026
129.10
129.90
126.30
126.50
126.50
8,274
Jul 31, 2026
127.00
127.60
124.50
127.10
127.10
7,260
Jul 30, 2026
124.00
127.90
124.00
126.90
126.90
10,072
Jul 29, 2026
125.70
128.50
124.20
125.80
125.80
10,669
Jul 28, 2026
127.00
128.90
125.50
126.90
126.90
6,505
Jul 27, 2026
129.70
129.70
125.70
125.70
125.70
8,590
Jul 24, 2026
126.30
130.50
126.30
130.50
130.50
13,743
Jul 23, 2026
127.30
129.30
127.00
127.70
127.70
15,528
Jul 22, 2026
125.50
130.20
124.50
127.20
127.20
18,519
Jul 21, 2026
122.60
126.20
121.60
125.80
125.80
8,716
Jul 20, 2026
126.30
126.30
121.70
123.20
123.20
10,681
Jul 17, 2026
127.80
130.20
126.40
126.90
126.90
9,949
Jul 16, 2026
127.50
128.50
126.30
128.30
128.30
11,459
Jul 15, 2026
127.10
130.30
126.20
127.60
127.60
23,617
Jul 14, 2026
124.50
129.60
123.70
127.10
127.10
50,858
Jul 13, 2026
114.60
120.70
114.60
119.80
119.80
30,034
Jul 10, 2026
119.00
119.00
115.40
116.70
116.70
4,013
Jul 9, 2026
117.00
118.70
115.00
117.50
117.50
19,671
Jul 8, 2026
115.80
118.00
115.80
117.20
117.20
15,154
Jul 7, 2026
115.30
117.00
114.80
116.10
116.10
8,692
Jul 6, 2026
117.90
118.70
112.10
115.10
115.10
17,158
Jul 3, 2026
115.20
119.10
115.20
117.50
117.50
16,754
Jul 2, 2026
112.60
117.60
112.60
115.30
115.30
24,029
Jul 1, 2026
113.20
113.20
110.50
113.00
113.00
14,336
Jun 30, 2026
112.20
114.60
110.50
111.50
111.50
19,932
Jun 29, 2026
113.40
113.40
110.70
110.70
110.70
18,379
Jun 26, 2026
116.40
116.70
111.70
112.60
112.60
13,853
Jun 25, 2026
115.80
117.60
114.50
116.40
116.40
12,964
Jun 24, 2026
115.30
117.60
114.20
115.90
115.90
11,506
Jun 23, 2026
114.50
116.40
113.50
115.60
115.60
9,285
Jun 22, 2026
113.40
115.60
113.40
114.80
114.80
20,673
Jun 19, 2026
112.00
113.80
111.90
113.80
113.80
15,434
Jun 18, 2026
113.50
113.50
110.40
111.10
111.10
26,814
Jun 17, 2026
117.00
121.00
111.80
113.00
113.00
35,904
Jun 16, 2026
115.80
116.10
113.50
114.10
114.10
11,640
Jun 15, 2026
117.00
117.30
113.20
115.30
115.30
20,807
Jun 12, 2026
118.80
119.50
115.60
116.80
116.80
12,746
Jun 11, 2026
117.40
121.00
117.40
119.10
119.10
22,672
Jun 10, 2026
114.00
119.40
113.70
118.10
118.10
21,366
Jun 9, 2026
115.80
116.90
114.60
114.60
114.60
10,197
Jun 8, 2026
116.70
118.20
115.70
117.10
117.10
11,222
Jun 5, 2026
116.60
118.20
115.10
116.80
116.80
16,775
Jun 4, 2026
112.10
118.10
111.40
116.40
116.40
24,176
Jun 3, 2026
114.00
114.00
110.20
112.90
112.90
13,218
Jun 2, 2026
114.20
118.00
111.80
112.30
112.30
22,583
Jun 1, 2026
112.50
116.10
110.60
115.00
115.00
34,063
May 29, 2026
110.00
113.10
109.60
111.00
111.00
26,669
May 28, 2026
110.00
114.00
109.70
110.70
110.70
20,053
May 27, 2026
112.30
114.00
110.30
110.30
110.30
31,850
May 26, 2026
114.70
114.70
112.10
112.10
112.10
11,140
May 25, 2026
114.00
115.00
112.60
114.70
114.70
15,625
May 22, 2026
119.00
119.00
111.60
112.90
112.90
13,902
May 21, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
116.00
116.90
114.20
114.30
114.30
19,716
May 20, 2026
115.60
118.40
115.20
118.20
115.20
17,226
May 19, 2026
118.90
120.40
115.90
115.90
112.96
9,090
May 18, 2026
116.90
118.20
115.80
118.00
115.01
9,318
May 15, 2026
116.00
117.40
114.90
116.90
113.93
17,045
May 14, 2026
116.50
118.10
114.20
114.90
111.98
9,529
May 13, 2026
115.40
122.50
113.80
117.60
114.62
29,523
May 12, 2026
114.80
118.40
114.80
116.80
113.84
15,470
May 11, 2026
115.70
118.30
115.50
116.80
113.84
13,615
May 8, 2026
118.60
118.60
115.30
116.00
113.06
7,660
May 7, 2026
120.90
120.90
115.70
116.30
113.35
18,863
May 6, 2026
120.00
121.80
118.60
118.60
115.59
23,515
May 5, 2026
115.20
119.90
113.60
119.50
116.47
34,946
May 4, 2026
113.50
116.70
112.60
116.00
113.06
40,851
Apr 30, 2026
109.00
111.00
109.00
110.20
107.40
176,279
Apr 29, 2026
113.00
113.00
109.10
109.70
106.92
22,672
Apr 28, 2026
111.60
113.00
110.90
112.30
109.45
15,513
Apr 27, 2026
113.50
113.50
109.80
110.70
107.89
25,556
Apr 24, 2026
116.40
116.40
111.30
111.30
108.48
29,747
Apr 23, 2026
117.10
118.80
114.50
115.80
112.86
16,802
Apr 22, 2026
117.90
118.80
115.80
117.00
114.03
19,512
Apr 21, 2026
119.70
120.50
117.80
117.90
114.91
15,026
Apr 20, 2026
118.60
120.60
117.90
119.30
116.27
13,685
Apr 17, 2026
118.50
120.40
116.90
120.40
117.34
22,812
Apr 16, 2026
117.20
118.70
115.80
118.40
115.39
13,436
Apr 15, 2026
113.80
118.50
113.60
118.50
115.49
23,784
Apr 14, 2026
118.00
119.00
114.90
115.30
112.37
24,030
Apr 13, 2026
116.30
117.50
115.50
117.00
114.03
14,585
Apr 10, 2026
120.80
120.80
116.30
117.90
114.91
26,032
Apr 9, 2026
122.10
122.30
119.40
120.20
117.15
15,384
Apr 8, 2026
124.40
124.40
114.20
121.90
118.81
43,518
Apr 7, 2026
114.00
117.80
112.00
114.00
111.11
21,809
Apr 2, 2026
118.30
118.30
114.20
115.30
112.37
27,499
Apr 1, 2026
124.60
124.60
118.40
120.50
117.44
18,879
Mar 31, 2026
116.80
121.20
115.20
120.70
117.64
30,513
Mar 30, 2026
114.00
117.50
112.40
116.70
113.74
33,952
Mar 27, 2026
130.10
130.40
113.70
113.70
110.81
54,174
Mar 26, 2026
137.30
142.90
128.20
131.30
127.97
51,517
Mar 25, 2026
144.10
144.10
137.20
137.80
134.30
16,868
Mar 24, 2026
140.80
143.40
138.40
143.40
139.76
16,648
Mar 23, 2026
141.10
143.70
135.90
140.10
136.54
39,104
Mar 20, 2026
154.00
154.60
145.40
145.50
141.81
67,759
Mar 19, 2026
156.40
159.30
155.50
156.50
152.53
26,944
Mar 18, 2026
151.30
159.00
150.50
156.30
152.33
23,281
Mar 17, 2026
146.50
154.70
145.90
154.20
150.29
31,770
Mar 16, 2026
144.00
147.40
142.30
146.30
142.59
19,526
Mar 13, 2026
136.40
147.40
134.10
142.30
138.69
48,580
Mar 12, 2026
135.60
136.00
132.60
133.40
130.01
12,042
Mar 11, 2026
133.00
136.20
131.40
135.70
132.26
38,623
Mar 10, 2026
136.50
136.70
129.40
133.00
129.62
37,405
Mar 9, 2026
140.50
143.00
136.50
139.10
135.57
34,405
Mar 6, 2026
139.60
142.20
136.40
140.50
136.93
35,937
Mar 5, 2026
142.10
142.10
138.00
139.20
135.67
25,156
Mar 4, 2026
142.80
144.80
138.00
141.70
138.10
41,836
Mar 3, 2026
137.40
144.70
137.10
144.70
141.03
36,749
Mar 2, 2026
132.70
140.30
132.10
139.00
135.47
61,225
Feb 27, 2026
125.50
132.40
125.50
130.70
127.38
27,186
Feb 26, 2026
125.70
128.20
124.80
126.70
123.48
17,863
Feb 25, 2026
125.80
126.90
124.70
126.00
122.80
10,866
Feb 24, 2026
123.00
126.50
123.00
125.40
122.22
22,113
Feb 23, 2026
124.50
124.50
122.00
122.60
119.49
16,343
Feb 20, 2026
122.20
126.00
122.20
123.90
120.76
15,196
Feb 19, 2026
119.90
122.90
119.90
122.40
119.29
21,025
Feb 18, 2026
116.30
121.90
116.00
119.90
116.86
42,348
Feb 17, 2026
113.90
116.00
112.20
116.00
113.06
38,854
Feb 16, 2026
120.90
120.90
109.60
110.40
107.60
87,375
Feb 13, 2026
116.20
120.90
115.90
120.40
117.34
20,576
Feb 12, 2026
119.80
121.20
115.30
115.90
112.96
36,553
Feb 11, 2026
121.50
121.70
117.80
119.30
116.27
18,930
Feb 10, 2026
121.50
122.80
118.60
121.00
117.93
16,508
Feb 9, 2026
120.20
124.10
117.30
119.80
116.76
43,702
Feb 6, 2026
119.80
120.20
117.20
119.80
116.76
16,038
Feb 5, 2026
117.60
121.10
115.20
120.00
116.95
17,486
Feb 4, 2026
119.20
120.40
117.30
119.20
116.17
15,494
Feb 3, 2026
121.60
122.20
117.60
119.80
116.76
21,526
Feb 2, 2026
120.70
121.70
119.90
120.70
117.64
6,424
Jan 30, 2026
121.60
121.60
119.40
121.20
118.12
8,366
Jan 29, 2026
120.40
122.10
119.70
121.10
118.03
13,693
Jan 28, 2026
118.30
120.60
117.60
119.10
116.08
11,904
Jan 27, 2026
116.80
118.40
116.30
118.10
115.10
7,775
Jan 26, 2026
115.00
116.40
114.30
116.30
113.35
13,789
Jan 23, 2026
119.40
119.40
115.00
115.00
112.08
22,881
Jan 22, 2026
120.60
120.60
117.50
118.80
115.78
8,583
Jan 21, 2026
116.50
119.00
116.20
118.80
115.78
9,877
Jan 20, 2026
116.70
120.30
116.10
116.60
113.64
11,827
Jan 19, 2026
118.20
118.20
116.20
116.80
113.84
21,144
Jan 16, 2026
123.00
123.00
119.50
120.20
117.15
22,353
Jan 15, 2026
127.90
127.90
120.40
123.60
120.46
21,615
Jan 14, 2026
126.80
128.00
124.80
127.10
123.87
8,085
Jan 13, 2026
130.30
130.50
126.50
127.30
124.07
20,501
Jan 12, 2026
126.80
131.10
125.30
130.30
126.99
25,155
Jan 9, 2026
123.40
126.00
123.40
125.30
122.12
9,214
Jan 8, 2026
124.10
124.10
121.40
122.80
119.68
7,202
Jan 7, 2026
122.10
125.20
121.60
124.20
121.05
12,524
Jan 6, 2026
116.90
122.90
116.10
122.00
118.90
21,707
Jan 5, 2026
116.40
117.20
115.50
116.30
113.35
10,839
Jan 2, 2026
118.50
118.50
116.40
117.40
114.42
13,426
Dec 30, 2025
118.20
118.90
117.40
117.60
114.62
5,187
Dec 29, 2025
115.80
118.50
115.60
118.20
115.20
18,736
Dec 23, 2025
115.80
115.80
113.60
114.80
111.89
15,416
Dec 22, 2025
114.30
114.90
112.90
114.60
111.69
12,113
Dec 19, 2025
115.50
116.00
113.40
113.40
110.52
23,175
Dec 18, 2025
115.10
116.00
112.90
115.70
112.76
15,344
Dec 17, 2025
120.10
120.10
115.10
115.40
112.47
13,900
Dec 16, 2025
122.60
122.60
119.10
120.60
117.54
16,520
Dec 15, 2025
124.50
124.50
121.70
122.00
118.90
6,047
Dec 12, 2025
125.00
125.30
123.50
124.00
120.85
10,040
Dec 11, 2025
122.00
126.60
122.00
124.60
121.44
13,855
Dec 10, 2025
120.40
123.70
120.20
122.90
119.78
16,092
Dec 9, 2025
119.40
121.10
118.50
120.70
117.64
7,864
Dec 8, 2025
118.30
120.20
117.80
119.40
116.37
8,160
Dec 5, 2025
118.90
119.50
116.90
118.60
115.59
9,038
Dec 4, 2025
115.80
119.00
110.70
117.90
114.91
18,638
Dec 3, 2025
116.30
118.70
115.20
115.30
112.37
5,746
Dec 2, 2025
116.00
117.70
115.80
116.40
113.45
5,830
Dec 1, 2025
115.10
117.60
114.20
116.50
113.54
12,074
Nov 28, 2025
114.40
115.70
112.80
115.10
112.18
10,385
Nov 27, 2025
112.50
115.00
112.50
113.90
111.01
5,416
Nov 26, 2025
111.80
113.60
111.20
113.10
110.23
7,676
Nov 25, 2025
111.00
112.70
109.40
112.70
109.84
13,456
Nov 24, 2025
112.00
112.00
110.20
111.40
108.57
5,421
Nov 21, 2025
110.10
111.70
110.10
111.00
108.18
6,727
Nov 20, 2025
112.00
113.60
110.60
110.90
108.09
8,259
Nov 19, 2025
111.10
112.60
110.00
112.00
109.16
21,461
Nov 18, 2025
111.10
111.80
108.70
110.00
107.21
14,242
Nov 17, 2025
114.70
114.70
110.80
111.50
108.67
17,688
Nov 14, 2025
114.70
115.90
112.00
115.40
112.47
12,474
Nov 13, 2025
112.00
115.10
109.00
115.00
112.08
37,708
Nov 12, 2025
116.70
118.20
115.80
117.30
114.32
5,378
Nov 11, 2025
117.90
118.50
115.10
116.00
113.06
13,079
Nov 10, 2025
120.10
120.10
116.40
117.30
114.32
5,793
Nov 7, 2025
118.10
119.00
116.80
117.60
114.62
5,368
Nov 6, 2025
118.20
120.40
115.20
117.80
114.81
13,757
Nov 5, 2025
117.60
119.10
117.60
118.90
115.88
10,504
Nov 4, 2025
120.50
120.50
116.70
117.80
114.81
11,537
Nov 3, 2025
124.70
125.60
121.00
121.10
118.03
12,192
Oct 31, 2025
123.40
125.10
122.70
124.60
121.44
10,201
Oct 30, 2025
124.00
124.10
120.90
123.70
120.56
14,573
