TipRanks
Go Ultimate55% OFF

Hapag Lloyd (0RCG) Historical Prices

GB:0RCG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026134.15138.50132.00133.30133.30-0.52%400.18
Oct 30, 2026139.65135.40133.30134.00134.00-1.11%140.06
Oct 29, 2026132.00136.00132.80135.50135.50+1.80%1520.70
Oct 28, 2026130.35135.00130.00133.10133.10-0.45%1230.57
Oct 27, 2026130.45134.10130.30133.70133.70+1.36%3191.49
Oct 26, 2026130.15132.20125.90131.90131.90+3.86%1640.77
Oct 23, 2026128.40131.30125.50127.00127.00-3.35%3221.55
Oct 22, 2026134.25134.40131.00131.40131.40-1.28%170.08
Oct 21, 2026132.30134.80132.10133.10133.10-0.45%2060.98
Oct 20, 2026133.40135.40131.90133.70133.70-1.18%790.37
Oct 19, 2026139.55136.50133.90135.30135.30-0.44%360.17
Oct 16, 2026137.10136.60132.30135.90135.90+0.44%2,47613.76
Oct 15, 2026138.15135.40133.80135.30135.30-0.59%320.17
Oct 14, 2026141.40139.60135.00136.10136.10+0.00%1090.59
Oct 13, 2026138.35136.50134.82136.10136.10-0.44%620.33
Oct 12, 2026141.30138.80136.70136.70136.70+0.29%1970.93
Oct 09, 2026138.75137.20132.90136.30136.30+1.49%600.27
Oct 08, 2026135.85138.00133.20134.30134.30-1.03%4371.93
Oct 07, 2026136.90137.60134.40135.70135.70-1.67%6703.09
Oct 06, 2026142.25139.80136.70138.00138.00-0.86%110.05
Oct 05, 2026142.65142.70138.20139.20139.20-1.00%1500.68
Oct 02, 2026135.05142.80138.20140.60140.60+1.44%1120.51
Oct 01, 2026134.35140.60135.40138.60138.60-1.49%620.28
Sep 30, 2026141.60147.20139.90140.70140.70-1.54%5872.64
Sep 29, 2026139.25142.90132.00142.90142.90+8.34%1470.63
Sep 28, 2026135.45136.70131.90131.90131.90-2.58%2240.95
Sep 25, 2026138.55138.00135.20135.40135.40-1.53%450.17
Sep 24, 2026136.80138.40134.40137.50137.50+1.48%960.34
Sep 23, 2026137.30137.50132.90135.50135.50-0.29%1760.59
Sep 22, 2026141.50137.30134.90135.90135.90-0.95%200.06
Sep 21, 2026132.80137.70130.00137.20137.20+6.03%1,0863.64
Sep 18, 2026136.20135.30129.40129.40129.40-3.86%280.09
Sep 17, 2026136.10135.80134.00134.60134.60-0.59%300.09
Sep 16, 2026142.75138.40133.50135.40135.40-1.74%300.09
Sep 15, 2026139.55138.10135.90137.80137.80+1.55%720.20
Sep 14, 2026135.85138.70135.70135.70135.70-0.15%2190.53
Sep 11, 2026141.50137.50133.80135.90135.90-0.59%360.08
Sep 10, 2026138.95138.00133.00136.70136.70+2.55%2140.45
Sep 09, 2026138.65138.50132.30133.30133.30-0.45%6391.34
Sep 08, 2026134.55138.40133.80133.90133.90-1.25%380.08
Sep 07, 2026142.35138.80135.20135.60135.60-2.87%3270.63
Sep 04, 2026140.50140.30135.30139.60139.60+3.10%1800.35
Sep 03, 2026134.75135.40130.40135.40135.40+3.99%2190.40
Sep 02, 2026133.10130.90128.60130.20130.20+0.93%2830.48
Sep 01, 2026126.75132.20128.40129.00129.00-0.92%830.14
Aug 31, 2026132.70133.70130.00130.20130.20-2.11%700.11
Aug 28, 2026137.80135.30132.40133.00133.00-0.30%640.10
Aug 27, 2026130.15136.30131.60133.40133.40-0.60%550.08
Aug 26, 2026141.20137.90133.50134.20134.20-2.33%1930.26
Aug 25, 2026142.05137.70136.10137.40137.40-0.43%7340.96