Hapag Lloyd (0RCG) Historical Prices
33 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 132.60 | 134.80 | 132.20 | 133.30 | 133.30 | +0.53% | 25 | 0.12 |
| Nov 03, 2026 | 132.60 | 135.00 | 132.00 | 132.60 | 132.60 | -0.53% | 5 | 0.02 |
| Nov 02, 2026 | 134.15 | 138.50 | 132.00 | 133.30 | 133.30 | -0.52% | 40 | 0.18 |
| Oct 30, 2026 | 139.65 | 135.40 | 133.30 | 134.00 | 134.00 | -1.11% | 14 | 0.06 |
| Oct 29, 2026 | 132.00 | 136.00 | 132.80 | 135.50 | 135.50 | +1.80% | 152 | 0.70 |
| Oct 28, 2026 | 130.35 | 135.00 | 130.00 | 133.10 | 133.10 | -0.45% | 123 | 0.57 |
| Oct 27, 2026 | 130.45 | 134.10 | 130.30 | 133.70 | 133.70 | +1.36% | 319 | 1.49 |
| Oct 26, 2026 | 130.15 | 132.20 | 125.90 | 131.90 | 131.90 | +3.86% | 164 | 0.77 |
| Oct 23, 2026 | 128.40 | 131.30 | 125.50 | 127.00 | 127.00 | -3.35% | 322 | 1.55 |
| Oct 22, 2026 | 134.25 | 134.40 | 131.00 | 131.40 | 131.40 | -1.28% | 17 | 0.08 |
| Oct 21, 2026 | 132.30 | 134.80 | 132.10 | 133.10 | 133.10 | -0.45% | 206 | 0.98 |
| Oct 20, 2026 | 133.40 | 135.40 | 131.90 | 133.70 | 133.70 | -1.18% | 79 | 0.37 |
| Oct 19, 2026 | 139.55 | 136.50 | 133.90 | 135.30 | 135.30 | -0.44% | 36 | 0.17 |
| Oct 16, 2026 | 137.10 | 136.60 | 132.30 | 135.90 | 135.90 | +0.44% | 2,476 | 13.76 |
| Oct 15, 2026 | 138.15 | 135.40 | 133.80 | 135.30 | 135.30 | -0.59% | 32 | 0.17 |
| Oct 14, 2026 | 141.40 | 139.60 | 135.00 | 136.10 | 136.10 | +0.00% | 109 | 0.59 |
| Oct 13, 2026 | 138.35 | 136.50 | 134.82 | 136.10 | 136.10 | -0.44% | 62 | 0.33 |
| Oct 12, 2026 | 141.30 | 138.80 | 136.70 | 136.70 | 136.70 | +0.29% | 197 | 0.93 |
| Oct 09, 2026 | 138.75 | 137.20 | 132.90 | 136.30 | 136.30 | +1.49% | 60 | 0.27 |
| Oct 08, 2026 | 135.85 | 138.00 | 133.20 | 134.30 | 134.30 | -1.03% | 437 | 1.93 |
| Oct 07, 2026 | 136.90 | 137.60 | 134.40 | 135.70 | 135.70 | -1.67% | 670 | 3.09 |
| Oct 06, 2026 | 142.25 | 139.80 | 136.70 | 138.00 | 138.00 | -0.86% | 11 | 0.05 |
| Oct 05, 2026 | 142.65 | 142.70 | 138.20 | 139.20 | 139.20 | -1.00% | 150 | 0.68 |
| Oct 02, 2026 | 135.05 | 142.80 | 138.20 | 140.60 | 140.60 | +1.44% | 112 | 0.51 |
| Oct 01, 2026 | 134.35 | 140.60 | 135.40 | 138.60 | 138.60 | -1.49% | 62 | 0.28 |
| Sep 30, 2026 | 141.60 | 147.20 | 139.90 | 140.70 | 140.70 | -1.54% | 587 | 2.64 |
| Sep 29, 2026 | 139.25 | 142.90 | 132.00 | 142.90 | 142.90 | +8.34% | 147 | 0.63 |
| Sep 28, 2026 | 135.45 | 136.70 | 131.90 | 131.90 | 131.90 | -2.58% | 224 | 0.95 |
| Sep 25, 2026 | 138.55 | 138.00 | 135.20 | 135.40 | 135.40 | -1.53% | 45 | 0.17 |
| Sep 24, 2026 | 136.80 | 138.40 | 134.40 | 137.50 | 137.50 | +1.48% | 96 | 0.34 |
| Sep 23, 2026 | 137.30 | 137.50 | 132.90 | 135.50 | 135.50 | -0.29% | 176 | 0.59 |
| Sep 22, 2026 | 141.50 | 137.30 | 134.90 | 135.90 | 135.90 | -0.95% | 20 | 0.06 |
| Sep 21, 2026 | 132.80 | 137.70 | 130.00 | 137.20 | 137.20 | +6.03% | 1,086 | 3.64 |
| Sep 18, 2026 | 136.20 | 135.30 | 129.40 | 129.40 | 129.40 | -3.86% | 28 | 0.09 |
| Sep 17, 2026 | 136.10 | 135.80 | 134.00 | 134.60 | 134.60 | -0.59% | 30 | 0.09 |
| Sep 16, 2026 | 142.75 | 138.40 | 133.50 | 135.40 | 135.40 | -1.74% | 30 | 0.09 |
| Sep 15, 2026 | 139.55 | 138.10 | 135.90 | 137.80 | 137.80 | +1.55% | 72 | 0.20 |
| Sep 14, 2026 | 135.85 | 138.70 | 135.70 | 135.70 | 135.70 | -0.15% | 219 | 0.53 |
| Sep 11, 2026 | 141.50 | 137.50 | 133.80 | 135.90 | 135.90 | -0.59% | 36 | 0.08 |
| Sep 10, 2026 | 138.95 | 138.00 | 133.00 | 136.70 | 136.70 | +2.55% | 214 | 0.45 |
| Sep 09, 2026 | 138.65 | 138.50 | 132.30 | 133.30 | 133.30 | -0.45% | 639 | 1.34 |
| Sep 08, 2026 | 134.55 | 138.40 | 133.80 | 133.90 | 133.90 | -1.25% | 38 | 0.08 |
| Sep 07, 2026 | 142.35 | 138.80 | 135.20 | 135.60 | 135.60 | -2.87% | 327 | 0.63 |
| Sep 04, 2026 | 140.50 | 140.30 | 135.30 | 139.60 | 139.60 | +3.10% | 180 | 0.35 |
| Sep 03, 2026 | 134.75 | 135.40 | 130.40 | 135.40 | 135.40 | +3.99% | 219 | 0.40 |
| Sep 02, 2026 | 133.10 | 130.90 | 128.60 | 130.20 | 130.20 | +0.93% | 283 | 0.48 |
| Sep 01, 2026 | 126.75 | 132.20 | 128.40 | 129.00 | 129.00 | -0.92% | 83 | 0.14 |
| Aug 31, 2026 | 132.70 | 133.70 | 130.00 | 130.20 | 130.20 | -2.11% | 70 | 0.11 |
| Aug 28, 2026 | 137.80 | 135.30 | 132.40 | 133.00 | 133.00 | -0.30% | 64 | 0.10 |
| Aug 27, 2026 | 130.15 | 136.30 | 131.60 | 133.40 | 133.40 | -0.60% | 55 | 0.08 |
