OTC Markets OTCPK - Delayed Quote
USD
Hapag-Lloyd Aktiengesellschaft (HLAGF)
144.80
-1.20
(-0.82%)
As of October 30 at 5:00:00 PM EDT. Market Open.
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
Oct 30, 2026
144.80
144.80
144.80
144.80
144.80
55
Oct 29, 2026
146.00
146.00
146.00
146.00
146.00
50
Oct 28, 2026
146.20
146.20
146.20
146.20
146.20
22
Oct 27, 2026
145.74
145.74
145.74
145.74
145.74
-
Oct 26, 2026
145.74
145.74
145.74
145.74
145.74
-
Oct 23, 2026
145.74
145.74
145.74
145.74
145.74
-
Oct 22, 2026
145.74
145.74
145.74
145.74
145.74
-
Oct 21, 2026
145.74
145.74
145.74
145.74
145.74
-
Oct 20, 2026
145.74
145.74
145.74
145.74
145.74
-
Oct 19, 2026
145.74
145.74
145.74
145.74
145.74
3
Oct 16, 2026
143.51
143.51
143.51
143.51
143.51
-
Oct 15, 2026
143.51
143.51
143.51
143.51
143.51
15
Oct 14, 2026
154.32
154.32
154.32
154.32
154.32
4
Oct 13, 2026
151.98
151.98
151.98
151.98
151.98
-
Oct 12, 2026
149.27
162.57
149.27
151.98
151.98
36
Oct 9, 2026
151.92
151.92
151.92
151.92
151.92
2
Oct 8, 2026
151.57
151.57
151.57
151.57
151.57
5
Oct 7, 2026
154.50
154.50
154.50
154.50
154.50
-
Oct 6, 2026
154.50
154.50
154.50
154.50
154.50
40
Oct 5, 2026
156.64
156.64
156.64
156.64
156.64
-
Oct 2, 2026
156.63
156.64
156.63
156.64
156.64
154
Oct 1, 2026
152.20
152.20
152.20
152.20
152.20
-
Sep 30, 2026
152.20
152.20
152.20
152.20
152.20
-
Sep 29, 2026
152.20
152.20
152.20
152.20
152.20
-
Sep 28, 2026
155.00
155.00
149.52
152.20
152.20
75
Sep 25, 2026
153.25
153.25
153.25
153.25
153.25
-
Sep 24, 2026
153.25
153.25
153.25
153.25
153.25
100
Sep 23, 2026
154.75
154.75
154.75
154.75
154.75
-
Sep 22, 2026
154.75
154.75
154.75
154.75
154.75
-
Sep 21, 2026
154.75
154.75
154.75
154.75
154.75
10
Sep 18, 2026
154.73
154.73
154.73
154.73
154.73
-
Sep 17, 2026
154.73
154.73
154.73
154.73
154.73
20
Sep 16, 2026
157.46
157.46
157.46
157.46
157.46
-
Sep 15, 2026
157.46
157.46
157.46
157.46
157.46
-
Sep 14, 2026
157.46
157.46
157.46
157.46
157.46
50
Sep 11, 2026
153.10
153.10
153.10
153.10
153.10
50
Sep 10, 2026
158.65
158.65
158.65
158.65
158.65
30
Sep 9, 2026
155.99
155.99
155.99
155.99
155.99
-
Sep 8, 2026
166.22
166.22
155.99
155.99
155.99
32
Sep 4, 2026
144.83
144.83
144.83
144.83
144.83
-
Sep 3, 2026
144.83
144.83
144.83
144.83
144.83
-
Sep 2, 2026
144.83
144.83
144.83
144.83
144.83
100
Sep 1, 2026
155.56
155.56
155.56
155.56
155.56
-
Aug 31, 2026
155.56
155.56
155.56
155.56
155.56
-
Aug 28, 2026
155.56
155.56
155.56
155.56
155.56
-
Aug 27, 2026
155.56
155.56
155.56
155.56
155.56
2
Aug 26, 2026
161.93
161.93
161.93
161.93
161.93
-
Aug 25, 2026
161.93
161.93
161.93
161.93
161.93
-
Aug 24, 2026
163.00
163.00
161.93
161.93
161.93
110
Aug 21, 2026
150.32
150.32
150.32
150.32
150.32
-
Aug 20, 2026
150.32
150.32
150.32
150.32
150.32
-
Aug 19, 2026
158.00
158.00
150.32
150.32
150.32
104
Aug 18, 2026
152.04
152.04
152.04
152.04
152.04
-
Aug 17, 2026
154.00
154.00
152.04
152.04
152.04
99
Aug 14, 2026
153.81
153.81
153.81
153.81
153.81
-
Aug 13, 2026
143.24
153.81
143.24
153.81
153.81
31
Aug 12, 2026
138.90
138.90
138.90
138.90
138.90
-
Aug 11, 2026
138.90
138.90
138.90
138.90
138.90
-
Aug 10, 2026
138.90
138.90
138.90
138.90
138.90
-
Aug 7, 2026
138.90
138.90
138.90
138.90
138.90
-
Aug 6, 2026
138.90
138.90
138.90
138.90
138.90
-
Aug 5, 2026
138.90
138.90
138.90
138.90
138.90
5
Aug 4, 2026
142.29
142.29
142.29
142.29
142.29
-
Aug 3, 2026
142.29
142.29
142.29
142.29
142.29
-
Jul 31, 2026
145.45
145.45
142.29
142.29
142.29
85
Jul 30, 2026
154.51
154.51
154.51
154.51
154.51
-
Jul 29, 2026
154.51
154.51
154.51
154.51
154.51
-
Jul 28, 2026
154.51
154.51
154.51
154.51
154.51
-
Jul 27, 2026
154.51
154.51
154.51
154.51
154.51
-
Jul 24, 2026
146.00
154.51
146.00
154.51
154.51
175
Jul 23, 2026
142.94
142.94
142.94
142.94
142.94
-
Jul 22, 2026
142.94
142.94
142.94
142.94
142.94
-
Jul 21, 2026
142.94
142.94
142.94
142.94
142.94
-
Jul 20, 2026
142.94
142.94
142.94
142.94
142.94
-
Jul 17, 2026
142.94
142.94
142.94
142.94
142.94
-
Jul 16, 2026
142.94
142.94
142.94
142.94
142.94
-
Jul 15, 2026
142.94
142.94
142.94
142.94
142.94
50
Jul 14, 2026
140.17
147.03
138.58
138.58
138.58
235
Jul 13, 2026
130.41
138.09
130.41
138.09
138.09
253
Jul 10, 2026
130.00
130.00
130.00
130.00
130.00
-
Jul 9, 2026
130.00
130.00
130.00
130.00
130.00
60
Jul 8, 2026
129.60
129.60
129.60
129.60
129.60
-
Jul 7, 2026
129.60
129.60
129.60
129.60
129.60
-
Jul 6, 2026
129.60
129.60
129.60
129.60
129.60
-
Jul 2, 2026
129.60
129.60
129.60
129.60
129.60
-
Jul 1, 2026
129.60
129.60
129.60
129.60
129.60
30
Jun 30, 2026
126.00
130.00
126.00
130.00
130.00
15
Jun 29, 2026
125.83
125.83
125.83
125.83
125.83
-
Jun 26, 2026
125.83
125.83
125.83
125.83
125.83
-
Jun 25, 2026
125.83
125.83
125.83
125.83
125.83
-
Jun 24, 2026
125.83
125.83
125.83
125.83
125.83
-
Jun 23, 2026
125.83
125.83
125.83
125.83
125.83
-
Jun 22, 2026
125.83
125.83
125.83
125.83
125.83
35
Jun 18, 2026
133.97
133.97
133.97
133.97
133.97
1
Jun 17, 2026
138.09
138.09
138.09
138.09
138.09
-
Jun 16, 2026
138.09
138.09
138.09
138.09
138.09
-
Jun 15, 2026
133.91
138.09
133.91
138.09
138.09
11
Jun 12, 2026
138.04
138.04
138.04
138.04
138.04
-
Jun 11, 2026
138.04
138.04
138.04
138.04
138.04
1
Jun 10, 2026
131.87
131.87
131.87
131.87
131.87
50
Jun 9, 2026
132.66
132.66
132.66
132.66
132.66
50
Jun 8, 2026
134.58
134.58
134.58
134.58
134.58
29
Jun 5, 2026
136.84
136.84
136.84
136.84
136.84
-
Jun 4, 2026
136.84
136.84
136.84
136.84
136.84
18
Jun 3, 2026
131.06
131.06
131.06
131.06
131.06
-
Jun 2, 2026
131.06
131.06
131.06
131.06
131.06
10
Jun 1, 2026
136.00
136.00
133.18
133.18
133.18
55
May 29, 2026
134.26
135.99
128.56
135.99
135.99
87
May 28, 2026
131.00
131.00
131.00
131.00
131.00
-
May 27, 2026
131.00
131.00
131.00
131.00
131.00
-
May 26, 2026
131.00
131.00
131.00
131.00
131.00
-
May 22, 2026
131.51
131.51
131.00
131.00
131.00
35
May 21, 2026
3.3594625
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
134.00
134.00
134.00
134.00
134.00
220
May 20, 2026
135.00
135.00
135.00
135.00
132.00
-
May 19, 2026
135.00
135.00
135.00
135.00
132.00
-
May 18, 2026
135.00
135.00
135.00
135.00
132.00
10
May 15, 2026
130.26
130.26
130.26
130.26
127.36
-
May 14, 2026
136.00
136.00
130.26
130.26
127.36
111
May 13, 2026
137.96
137.96
137.96
137.96
134.90
-
May 12, 2026
137.96
137.96
137.96
137.96
134.90
-
May 11, 2026
137.96
137.96
137.96
137.96
134.90
20
May 8, 2026
141.87
141.87
141.87
141.87
138.72
-
May 7, 2026
136.88
141.87
136.88
141.87
138.72
50
May 6, 2026
146.08
146.08
146.08
146.08
142.83
1
May 5, 2026
138.96
146.01
137.34
146.01
142.77
31
May 4, 2026
131.20
131.20
131.20
131.20
128.28
1
May 1, 2026
135.44
135.44
135.44
135.44
132.43
-
Apr 30, 2026
128.00
135.44
128.00
135.44
132.43
16
Apr 29, 2026
135.65
135.65
135.65
135.65
132.64
-
Apr 28, 2026
135.65
135.65
135.65
135.65
132.64
-
Apr 27, 2026
136.51
136.52
135.65
135.65
132.64
62
Apr 24, 2026
136.95
136.95
131.12
132.98
130.02
65
Apr 23, 2026
136.00
136.00
135.75
135.75
132.73
200
Apr 22, 2026
136.24
136.24
136.24
136.24
133.21
-
Apr 21, 2026
139.00
139.00
136.24
136.24
133.21
390
Apr 20, 2026
139.38
139.38
139.38
139.38
136.29
10
Apr 17, 2026
137.00
137.00
137.00
137.00
133.96
1
Apr 16, 2026
140.00
140.00
140.00
140.00
136.89
40
Apr 15, 2026
143.00
143.00
143.00
143.00
139.82
-
Apr 14, 2026
130.17
143.00
130.17
143.00
139.82
61
Apr 13, 2026
143.42
143.42
143.42
143.42
140.23
14
Apr 10, 2026
137.00
140.11
137.00
140.11
137.00
12
Apr 9, 2026
140.03
147.96
140.03
147.96
144.67
19
Apr 8, 2026
135.53
135.53
135.53
135.53
132.52
1
Apr 7, 2026
135.00
135.00
135.00
135.00
132.00
-
Apr 6, 2026
140.03
140.03
135.00
135.00
132.00
3
Apr 2, 2026
137.00
137.00
137.00
137.00
133.96
-
Apr 1, 2026
137.00
137.00
137.00
137.00
133.96
-
Mar 31, 2026
137.00
137.00
137.00
137.00
133.96
200
Mar 30, 2026
131.60
134.68
131.60
134.68
131.69
250
Mar 27, 2026
138.00
139.86
138.00
139.86
136.75
85
Mar 26, 2026
151.00
151.00
151.00
151.00
147.64
216
Mar 25, 2026
170.91
170.91
170.91
170.91
167.12
-
Mar 24, 2026
170.91
170.91
170.91
170.91
167.12
-
Mar 23, 2026
170.91
170.91
170.91
170.91
167.12
-
Mar 20, 2026
164.45
170.91
164.45
170.91
167.12
212
Mar 19, 2026
180.00
180.00
180.00
180.00
176.00
-
Mar 18, 2026
180.00
180.00
180.00
180.00
176.00
13
Mar 17, 2026
174.00
175.29
174.00
175.29
171.39
155
Mar 16, 2026
167.00
176.93
167.00
176.93
173.00
241
Mar 13, 2026
165.00
168.00
164.90
164.90
161.24
235
Mar 12, 2026
151.00
151.00
151.00
151.00
147.64
-
Mar 11, 2026
151.00
151.00
151.00
151.00
147.64
-
Mar 10, 2026
151.00
151.00
151.00
151.00
147.64
10
Mar 9, 2026
156.45
156.45
156.45
156.45
152.97
-
Mar 6, 2026
163.85
163.85
156.45
156.45
152.97
220
Mar 5, 2026
166.05
166.05
166.05
166.05
162.36
2
Mar 4, 2026
164.69
165.74
163.20
163.20
159.57
34
Mar 3, 2026
165.00
165.34
159.93
165.34
161.67
557
Mar 2, 2026
158.00
164.00
158.00
159.93
156.38
261
Feb 27, 2026
156.09
156.34
151.79
156.34
152.86
26
Feb 26, 2026
147.99
147.99
147.99
147.99
144.70
-
Feb 25, 2026
155.03
155.03
147.99
147.99
144.70
91
Feb 24, 2026
150.17
150.17
150.17
150.17
146.83
10
Feb 23, 2026
152.01
152.01
152.01
152.01
148.63
25
Feb 20, 2026
145.97
145.97
145.97
145.97
142.73
50
Feb 19, 2026
150.90
150.90
150.90
150.90
147.55
1
Feb 18, 2026
141.00
141.00
141.00
141.00
137.87
100
Feb 17, 2026
136.00
141.32
136.00
141.00
137.87
514
Feb 13, 2026
142.93
142.93
142.93
142.93
139.75
-
Feb 12, 2026
142.93
142.93
142.93
142.93
139.75
1
Feb 11, 2026
135.91
135.91
135.91
135.91
132.89
-
Feb 10, 2026
135.91
135.91
135.91
135.91
132.89
-
Feb 9, 2026
135.91
135.91
135.91
135.91
132.89
202
Feb 6, 2026
146.60
146.60
146.60
146.60
143.34
4
Feb 5, 2026
147.59
147.59
147.59
147.59
144.31
25
Feb 4, 2026
147.12
147.12
147.12
147.12
143.85
-
Feb 3, 2026
147.12
147.12
147.12
147.12
143.85
-
Feb 2, 2026
147.12
147.12
147.12
147.12
143.85
-
Jan 30, 2026
147.12
147.12
147.12
147.12
143.85
-
Jan 29, 2026
147.12
147.12
147.12
147.12
143.85
-
Jan 28, 2026
150.22
150.22
147.12
147.12
143.85
12
Jan 27, 2026
135.64
135.64
135.64
135.64
132.63
10
Jan 26, 2026
131.56
131.56
131.56
131.56
128.64
-
Jan 23, 2026
131.56
131.56
131.56
131.56
128.64
-
Jan 22, 2026
131.56
131.56
131.56
131.56
128.64
-
Jan 21, 2026
131.56
131.56
131.56
131.56
128.64
-
Jan 20, 2026
131.56
131.56
131.56
131.56
128.64
65
Jan 16, 2026
140.50
140.50
140.50
140.50
137.38
-
Jan 15, 2026
140.50
140.50
140.50
140.50
137.38
-
Jan 14, 2026
140.50
140.50
140.50
140.50
137.38
-
Jan 13, 2026
140.50
140.50
140.50
140.50
137.38
-
Jan 12, 2026
140.50
140.50
140.50
140.50
137.38
-
Jan 9, 2026
140.50
140.50
140.50
140.50
137.38
96
Jan 8, 2026
147.67
149.99
147.67
149.99
146.66
66
Jan 7, 2026
131.90
131.90
131.90
131.90
128.97
-
Jan 6, 2026
131.90
131.90
131.90
131.90
128.97
-
Jan 5, 2026
131.90
131.90
131.90
131.90
128.97
-
Jan 2, 2026
131.90
131.90
131.90
131.90
128.97
-
Dec 31, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 30, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 29, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 26, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 24, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 23, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 22, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 19, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 18, 2025
131.90
131.90
131.90
131.90
128.97
-
Dec 17, 2025
136.03
136.03
131.90
131.90
128.97
38
Dec 16, 2025
143.48
143.48
143.48
143.48
140.29
-
Dec 15, 2025
152.42
152.42
143.48
143.48
140.29
4
Dec 12, 2025
151.00
151.00
151.00
151.00
147.64
50
Dec 11, 2025
135.20
135.20
135.20
135.20
132.20
-
Dec 10, 2025
135.20
135.20
135.20
135.20
132.20
1
Dec 9, 2025
135.00
138.84
135.00
138.84
135.75
152
Dec 8, 2025
140.00
140.00
140.00
140.00
136.89
-
Dec 5, 2025
140.00
140.00
140.00
140.00
136.89
-
Dec 4, 2025
140.00
140.00
140.00
140.00
136.89
100
Dec 3, 2025
125.00
125.00
125.00
125.00
122.22
-
Dec 2, 2025
125.00
125.00
125.00
125.00
122.22
-
Dec 1, 2025
125.00
125.00
125.00
125.00
122.22
-
Nov 28, 2025
125.00
125.00
125.00
125.00
122.22
-
Nov 26, 2025
125.00
125.00
125.00
125.00
122.22
-
Nov 25, 2025
125.00
125.00
125.00
125.00
122.22
10
Nov 24, 2025
126.00
126.61
126.00
126.61
123.80
35
Nov 21, 2025
129.88
129.88
129.88
129.88
127.00
-
Nov 20, 2025
126.50
129.88
126.50
129.88
127.00
50
Nov 19, 2025
129.91
129.91
129.91
129.91
127.02
-
Nov 18, 2025
129.91
129.91
129.91
129.91
127.02
1
Nov 17, 2025
135.00
135.00
135.00
135.00
132.00
1
Nov 14, 2025
140.00
140.00
140.00
140.00
136.89
5
Nov 13, 2025
140.77
140.77
140.77
140.77
137.64
-
Nov 12, 2025
140.77
140.77
140.77
140.77
137.64
2
Nov 11, 2025
135.96
135.96
135.96
135.96
132.93
-
Nov 10, 2025
135.96
135.96
135.96
135.96
132.93
-
Nov 7, 2025
135.96
135.96
135.96
135.96
132.93
-
Nov 6, 2025
135.96
135.96
135.96
135.96
132.93
55
Nov 5, 2025
134.45
134.45
134.45
134.45
131.46
-
Nov 4, 2025
127.71
134.45
127.71
134.45
131.46
6
Nov 3, 2025
145.00
145.00
145.00
145.00
141.78
-
