Hapag Lloyd AG

HLAG
🏛️ germany →
112.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 134.90 137.90 133.10 135.80 0.0M
2023-12-28 135.90 136.70 132.20 135.30 0.0M
2023-12-27 148.50 154.90 134.10 134.90 0.0M
2023-12-22 144.00 149.00 140.70 147.00 0.0M
2023-12-21 137.90 145.90 135.10 144.50 0.0M
2023-12-20 132.50 138.80 132.10 136.80 0.0M
2023-12-19 138.00 140.00 129.00 133.00 0.0M
2023-12-18 128.00 138.00 127.30 138.00 0.0M
2023-12-15 109.00 128.80 107.90 126.30 0.0M
2023-12-14 105.50 111.10 104.80 109.00 0.0M
2023-12-13 106.90 107.90 103.50 105.00 0.0M
2023-12-12 109.20 111.20 105.70 106.90 0.0M
2023-12-11 111.50 111.90 107.80 109.20 0.0M
2023-12-08 111.10 112.30 109.80 110.50 0.0M
2023-12-07 111.10 111.90 109.40 110.00 0.0M
2023-12-06 109.20 112.50 109.00 111.00 0.0M
2023-12-05 109.80 110.90 107.10 109.10 0.0M
2023-12-04 115.20 116.00 111.10 112.50 0.0M
2023-12-01 115.90 117.20 114.10 115.30 0.0M
2023-11-30 119.80 119.80 114.10 115.70 0.0M
2023-11-29 117.10 121.00 116.80 119.80 0.0M
2023-11-28 119.60 119.60 115.10 119.10 0.0M
2023-11-27 118.30 120.00 117.70 118.40 0.0M
2023-11-24 118.90 120.00 117.60 119.00 0.0M
2023-11-23 117.20 119.10 117.20 118.90 0.0M
2023-11-22 118.40 119.00 115.70 117.90 0.0M
2023-11-21 121.50 121.80 118.00 120.00 0.0M
2023-11-20 122.70 122.70 118.70 121.50 0.0M
2023-11-17 119.00 123.80 117.90 123.30 0.0M
2023-11-16 129.00 129.00 117.90 120.00 0.0M
2023-11-15 127.50 129.00 125.50 128.50 0.0M
2023-11-14 119.20 128.50 118.10 125.50 0.0M
2023-11-13 121.50 122.90 119.00 121.20 0.0M
2023-11-10 126.10 128.10 121.20 123.50 0.0M
2023-11-09 117.30 129.10 110.00 126.90 0.0M
2023-11-08 114.90 118.60 107.60 118.60 0.0M
2023-11-07 115.00 116.50 113.00 113.00 0.0M
2023-11-06 120.40 121.00 113.60 115.70 0.0M
2023-11-03 134.40 137.40 121.80 123.40 0.0M
2023-11-02 130.80 137.40 130.80 137.40 0.0M
2023-11-01 136.20 136.20 128.90 131.30 0.0M
2023-10-31 137.60 137.60 132.20 135.80 0.0M
2023-10-30 145.10 148.30 134.40 136.50 0.0M
2023-10-27 146.40 153.40 145.10 147.10 0.0M
2023-10-26 146.90 149.80 143.40 147.10 0.0M
2023-10-25 153.20 154.50 146.10 147.40 0.0M
2023-10-24 157.00 157.30 152.10 153.60 0.0M
2023-10-23 158.50 160.40 155.20 157.70 0.0M
2023-10-20 157.70 160.00 155.10 155.20 0.0M
2023-10-19 158.00 160.80 157.10 158.10 0.0M
2023-10-18 159.30 166.40 158.80 160.70 0.0M
2023-10-17 160.70 163.20 157.40 161.30 0.0M
2023-10-16 165.20 166.80 160.70 161.90 0.0M
2023-10-13 166.70 168.90 165.10 165.20 0.0M
2023-10-12 166.60 170.50 165.10 165.60 0.0M
2023-10-11 167.90 170.00 164.80 166.60 0.0M
2023-10-10 178.20 183.90 168.90 171.30 0.0M
2023-10-09 171.20 180.40 171.20 179.00 0.0M
2023-10-06 175.80 177.20 172.60 175.10 0.0M
2023-10-05 172.00 178.00 170.60 175.00 0.0M
2023-10-04 177.50 179.90 169.50 171.30 0.0M
2023-10-03 176.70 179.50 174.00 177.50 0.0M
2023-10-02 173.80 180.00 173.80 176.70 0.0M
2023-09-29 172.10 176.90 171.20 171.20 0.0M
2023-09-28 177.10 177.10 170.50 171.90 0.0M
2023-09-27 172.40 179.00 172.40 177.10 0.0M
2023-09-26 173.20 176.50 171.50 174.20 0.0M
2023-09-25 174.00 177.00 168.10 173.50 0.0M
2023-09-22 186.80 186.80 170.10 172.90 0.0M
2023-09-21 191.80 195.40 184.80 187.20 0.0M
2023-09-20 184.20 193.40 182.90 191.80 0.0M
2023-09-19 182.10 184.50 182.10 184.20 0.0M
2023-09-18 183.20 185.50 181.30 183.60 0.0M
2023-09-15 184.00 187.00 182.10 182.50 0.0M
2023-09-14 182.70 186.70 182.00 182.80 0.0M
2023-09-13 183.30 184.90 182.00 184.70 0.0M
2023-09-12 183.60 186.40 181.90 184.80 0.0M
2023-09-11 186.40 186.80 179.00 185.60 0.0M
2023-09-08 189.10 189.30 184.00 184.10 0.0M
2023-09-07 191.00 191.70 184.90 187.10 0.0M
2023-09-06 190.90 192.50 188.70 190.90 0.0M
2023-09-05 189.70 191.00 186.20 191.00 0.0M
2023-09-04 186.50 189.90 186.50 187.70 0.0M
2023-09-01 184.40 188.90 184.00 185.20 0.0M
2023-08-31 183.10 188.00 182.40 183.10 0.0M
2023-08-30 186.60 187.30 182.90 183.10 0.0M
2023-08-29 181.70 186.60 181.50 186.60 0.0M
2023-08-28 179.90 184.50 179.40 182.80 0.0M
2023-08-25 178.10 184.40 177.30 180.10 0.0M
2023-08-24 178.60 183.00 176.60 179.50 0.0M
2023-08-23 185.80 188.70 179.00 180.40 0.0M
2023-08-22 183.80 186.80 182.00 186.70 0.0M
2023-08-21 183.00 185.00 180.10 184.30 0.0M
2023-08-18 184.30 188.00 183.00 183.10 0.0M
2023-08-17 188.90 189.40 183.00 183.20 0.0M
2023-08-16 189.60 194.10 186.60 188.50 0.0M
2023-08-15 183.80 189.80 182.10 188.10 0.0M
2023-08-14 180.00 183.80 180.00 183.80 0.0M
2023-08-11 182.30 184.00 178.10 179.20 0.0M
2023-08-10 194.50 194.90 180.20 181.70 0.0M
2023-08-09 195.60 197.00 191.20 196.00 0.0M
2023-08-08 196.30 198.50 193.60 195.00 0.0M
2023-08-07 199.40 199.80 191.30 196.70 0.0M
2023-08-04 206.40 206.80 198.00 198.00 0.0M
2023-08-03 202.60 206.00 199.40 206.00 0.0M
2023-08-02 208.00 208.00 203.00 203.60 0.0M
2023-08-01 208.20 209.40 205.80 208.00 0.0M
2023-07-31 205.20 210.00 203.20 206.60 0.0M
2023-07-28 206.00 207.80 201.00 204.00 0.0M
2023-07-27 198.90 210.40 198.90 207.80 0.0M
2023-07-26 206.00 206.20 195.20 200.00 0.0M
2023-07-25 205.40 206.60 201.40 206.00 0.0M
2023-07-24 204.40 209.80 203.00 205.40 0.0M
2023-07-21 207.20 210.00 200.20 203.80 0.0M
2023-07-20 229.20 230.80 205.20 209.40 0.0M
2023-07-19 232.60 235.00 225.20 229.20 0.0M
2023-07-18 226.40 233.40 225.20 232.80 0.0M
2023-07-17 228.80 232.80 225.20 226.60 0.0M
2023-07-14 223.80 231.60 222.20 228.60 0.0M
2023-07-13 217.20 225.60 213.40 224.00 0.0M
2023-07-12 211.00 220.80 211.00 217.20 0.0M
2023-07-11 198.60 213.80 197.40 209.80 0.0M
2023-07-10 198.20 200.60 195.10 198.60 0.0M
2023-07-07 193.00 198.10 191.70 198.10 0.0M
2023-07-06 192.30 194.60 191.20 193.00 0.0M
2023-07-05 193.00 195.10 190.50 192.80 0.0M
2023-07-04 185.10 194.50 185.10 194.20 0.0M
2023-07-03 185.60 192.00 185.20 190.10 0.0M
2023-06-30 188.50 191.10 185.80 185.80 0.0M
2023-06-29 193.80 193.80 188.70 189.30 0.0M
2023-06-28 193.30 194.00 192.30 193.80 0.0M
2023-06-27 186.20 193.40 185.00 193.10 0.0M
2023-06-26 184.80 187.50 182.10 186.10 0.0M
2023-06-23 181.50 186.10 180.00 183.30 0.0M
2023-06-22 182.90 183.60 180.40 183.40 0.0M
2023-06-21 184.40 184.40 180.80 182.10 0.0M
2023-06-20 185.30 186.10 181.80 184.40 0.0M
2023-06-19 188.00 188.70 183.00 185.40 0.0M
2023-06-16 192.40 193.40 187.00 187.10 0.0M
2023-06-15 190.80 194.40 188.90 192.40 0.0M
2023-06-14 189.30 191.50 185.60 190.50 0.0M
2023-06-13 180.60 190.00 180.60 189.30 0.0M
2023-06-12 185.90 185.90 180.30 182.40 0.0M
2023-06-09 188.90 188.90 179.10 184.30 0.0M
2023-06-08 182.90 189.00 181.20 188.40 0.0M
2023-06-07 184.00 187.60 182.60 183.70 0.0M
2023-06-06 183.90 185.20 179.10 182.30 0.0M
2023-06-05 184.50 186.10 182.00 183.90 0.0M
2023-06-02 182.50 186.50 181.00 185.90 0.0M
2023-06-01 180.00 184.90 179.00 180.50 0.0M
2023-05-31 184.90 185.30 178.20 180.30 0.0M
2023-05-30 187.00 187.30 182.30 186.90 0.0M
2023-05-29 187.90 188.70 186.00 186.90 0.0M
2023-05-26 185.40 187.70 180.10 185.30 0.0M
2023-05-25 181.90 186.00 179.40 185.40 0.0M
2023-05-24 183.00 183.50 179.10 182.00 0.0M
2023-05-23 188.20 188.20 179.40 182.90 0.0M
2023-05-22 183.10 188.20 182.80 186.40 0.0M
2023-05-19 188.20 188.20 180.10 184.30 0.0M
2023-05-18 187.20 190.60 186.10 186.40 0.0M
2023-05-17 185.90 187.10 183.20 186.90 0.0M
2023-05-16 184.00 187.90 183.30 187.90 0.0M
2023-05-15 193.90 194.00 183.70 184.40 0.0M
2023-05-12 187.00 194.90 186.00 193.90 0.0M
2023-05-11 193.00 196.00 186.00 188.10 0.0M
2023-05-10 190.50 193.80 187.00 188.90 0.0M
2023-05-09 196.00 197.90 190.10 193.00 0.0M
2023-05-08 199.30 201.60 195.10 196.00 0.0M
2023-05-05 195.50 199.90 190.70 199.30 0.0M
2023-05-04 201.20 204.00 187.30 196.30 0.0M
2023-05-03 274.00 275.80 263.00 264.00 0.0M
2023-05-02 285.20 286.60 267.60 275.00 0.0M
2023-04-28 298.20 299.80 267.00 284.40 0.0M
2023-04-27 311.00 311.80 295.20 300.40 0.0M
2023-04-26 324.80 325.00 305.20 311.80 0.0M
2023-04-25 321.00 330.40 319.40 322.60 0.0M
2023-04-24 309.80 330.60 306.60 321.00 0.0M
2023-04-21 312.80 315.00 301.40 310.40 0.0M
2023-04-20 318.60 319.00 299.00 312.20 0.0M
2023-04-19 354.60 358.00 309.80 319.00 0.0M
2023-04-18 345.20 359.60 345.20 358.20 0.0M
2023-04-17 328.00 350.80 325.00 350.00 0.0M
2023-04-14 311.60 337.00 310.40 326.00 0.0M
2023-04-13 297.40 313.00 296.40 310.40 0.0M
2023-04-12 299.40 300.80 294.20 299.20 0.0M
2023-04-11 297.00 302.80 295.60 299.60 0.0M
2023-04-06 295.20 296.00 288.40 295.20 0.0M
2023-04-05 291.00 297.40 288.40 293.20 0.0M
2023-04-04 293.40 295.80 287.40 292.80 0.0M
2023-04-03 302.40 303.00 289.00 293.60 0.0M
2023-03-31 302.80 302.80 297.60 302.20 0.0M
2023-03-30 300.00 302.40 296.40 299.80 0.0M
2023-03-29 301.20 301.60 295.20 300.00 0.0M
2023-03-28 298.00 301.60 296.60 300.80 0.0M
2023-03-27 292.40 301.00 292.20 299.60 0.0M
2023-03-24 298.80 298.80 289.00 293.80 0.0M
2023-03-23 297.60 302.00 292.80 298.00 0.0M
2023-03-22 300.60 301.40 295.00 297.60 0.0M
2023-03-21 299.80 301.60 295.00 299.00 0.0M
2023-03-20 296.00 302.80 292.00 299.60 0.0M
2023-03-17 297.20 301.80 291.00 298.00 0.0M
2023-03-16 301.00 303.00 290.80 297.20 0.0M
2023-03-15 299.60 303.00 286.00 300.20 0.0M
2023-03-14 295.00 304.20 294.20 299.20 0.0M
2023-03-13 302.80 306.00 281.00 297.40 0.0M
2023-03-10 292.40 303.00 290.20 299.80 0.0M
2023-03-09 291.60 297.00 289.60 292.40 0.0M
2023-03-08 294.20 294.80 288.20 291.80 0.0M
2023-03-07 298.60 299.40 289.20 292.80 0.0M
2023-03-06 291.40 299.40 288.60 297.00 0.0M
2023-03-03 287.40 292.00 283.80 288.00 0.0M
2023-03-02 280.20 287.20 276.40 287.20 0.0M
2023-03-01 273.40 284.20 271.20 281.20 0.0M
2023-02-28 274.40 277.60 271.00 272.80 0.0M
2023-02-27 267.80 274.80 267.80 274.60 0.0M
2023-02-24 273.00 276.40 261.00 265.40 0.0M
2023-02-23 275.00 280.00 270.20 273.00 0.0M
2023-02-22 286.20 290.80 274.00 277.00 0.0M
2023-02-21 279.60 292.00 277.40 289.80 0.0M
2023-02-20 271.80 280.00 269.20 279.40 0.0M
2023-02-17 270.00 273.20 265.00 270.20 0.0M
2023-02-16 268.20 279.80 267.40 276.60 0.0M
2023-02-15 260.60 269.20 256.20 269.00 0.0M
2023-02-14 261.40 263.40 254.40 260.40 0.0M
2023-02-13 269.00 270.80 258.40 263.00 0.0M
2023-02-10 271.80 271.80 253.60 269.80 0.0M
2023-02-09 255.40 273.60 255.00 269.20 0.0M
2023-02-08 215.80 255.20 214.00 253.60 0.1M
2023-02-07 216.60 220.60 213.20 220.60 0.0M
2023-02-06 214.40 217.00 212.20 216.60 0.0M
2023-02-03 212.80 218.00 210.20 213.80 0.0M
2023-02-02 207.00 218.80 206.40 218.00 0.0M
2023-02-01 200.60 207.60 200.00 207.20 0.0M
2023-01-31 204.20 207.00 196.30 201.80 0.0M
2023-01-30 200.00 209.40 199.10 206.60 0.0M
2023-01-27 199.40 201.60 196.00 201.00 0.0M
2023-01-26 201.00 202.60 196.30 201.00 0.0M
2023-01-25 212.00 212.40 193.40 198.00 0.0M
2023-01-24 218.80 219.00 210.60 212.80 0.0M
2023-01-23 214.00 219.80 208.00 216.80 0.0M
2023-01-20 208.40 215.60 205.40 209.60 0.0M
2023-01-19 210.20 210.60 201.40 205.20 0.0M
2023-01-18 220.00 226.80 205.80 210.00 0.0M
2023-01-17 207.00 224.00 200.40 220.00 0.0M
2023-01-16 196.00 207.40 194.10 206.80 0.0M
2023-01-13 192.00 193.90 186.90 193.90 0.0M
2023-01-12 189.30 192.00 185.60 192.00 0.0M
2023-01-11 188.60 190.90 182.60 188.80 0.0M
2023-01-10 183.10 193.00 183.10 188.60 0.0M
2023-01-09 177.90 186.80 177.90 183.10 0.0M
2023-01-06 178.10 178.90 166.00 178.30 0.0M
2023-01-05 177.00 180.30 174.90 179.80 0.0M
2023-01-04 189.70 189.80 175.00 177.60 0.0M
2023-01-03 184.90 191.20 184.90 189.70 0.0M
2023-01-02 178.10 187.00 177.00 186.10 0.0M