Hapag Lloyd Aktien (PK) (HLAGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -2.40889437925 | 161.9 | 161.91 | 155 | 265 | 158 | CS |
| 4 | 8.48 | 5.67148207598 | 149.52 | 182.0555 | 149.52 | 118 | 165.00429802 | CS |
| 12 | -3.95 | -2.43902439024 | 161.95 | 182.0555 | 149.52 | 72 | 160.75766889 | CS |
| 26 | -1 | -0.62893081761 | 159 | 206.11 | 148.56 | 106 | 170.22673693 | CS |
| 52 | -20 | -11.2359550562 | 178 | 206.11 | 110 | 151 | 154.43884325 | CS |
| 156 | -54 | -25.4716981132 | 212 | 480.05 | 110 | 121 | 202.83063665 | CS |
| 260 | 91.15 | 136.350037397 | 66.85 | 480.05 | 64.9 | 153 | 180.71443694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681600 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1728595200 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1728508800 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1728422400 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1728336000 | 158 | 0 | 0.00 | 158 | 158 | 158 | 1 |
| 1728077220 | 158 | -17 | -9.71 | 161.9 | 161.91 | 155 | 528 |
| 1727990940 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1727904540 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1727818140 | 175 | 0 | 0.00 | 175 | 175 | 175 | 20 |
| 1727731380 | 175 | 0.55 | 0.32 | 176.7262 | 178.3 | 175 | 29 |
| 1727472000 | 174.45 | -7.61 | -4.18 | 174.45 | 174.45 | 174.45 | 3 |
| 1727386200 | 182.0555 | 9.99 | 5.81 | 178 | 182.0555 | 175.23 | 67 |
| 1727299200 | 172.064 | 0 | 0.00 | 172.064 | 172.064 | 172.064 | 0 |
| 1727212800 | 172.064 | 17.89 | 11.61 | 171.13 | 178 | 171.13 | 374 |
| 1727126520 | 154.16999 | 0 | 0.00 | 154.16999 | 154.16999 | 154.16999 | 0 |
| 1726867320 | 154.16999 | 0 | 0.00 | 154.16999 | 154.16999 | 154.16999 | 0 |
| 1726780920 | 154.16999 | 0 | 0.00 | 154.16999 | 154.16999 | 154.16999 | 0 |
| 1726694520 | 154.16999 | 0 | 0.00 | 154.16999 | 154.16999 | 154.16999 | 0 |
| 1726608120 | 154.16999 | 0 | 0.00 | 154.16999 | 154.16999 | 154.16999 | 0 |
| 1726521720 | 154.16999 | 4.16 | 2.77 | 154.16999 | 154.16999 | 154.16999 | 1 |
| 1726262940 | 150.01 | -4.43 | -2.87 | 149.52 | 150.01 | 149.52 | 39 |
| 1726176540 | 154.44 | 4.44 | 2.96 | 152.8 | 154.44 | 152.8 | 8 |
| 1726089960 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1726003560 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1725917160 | 150 | -1.69 | -1.11 | 151.5 | 154.84 | 150 | 424 |
| 1725658020 | 151.6875 | -3.6 | -2.32 | 155.29 | 155.29 | 151.6875 | 26 |
| 1725571680 | 155.29 | 0 | 0.00 | 155.29 | 155.29 | 155.29 | 0 |
| 1725485280 | 155.29 | 0 | 0.00 | 155.29 | 155.29 | 155.29 | 0 |
| 1725398880 | 155.29 | -2.56 | -1.62 | 159 | 159 | 155.29 | 151 |
| 1725053280 | 157.85 | 0 | 0.00 | 157.85 | 157.85 | 157.85 | 0 |
| 1724966880 | 157.85 | 0 | 0.00 | 157.85 | 157.85 | 157.85 | 0 |
| 1724880480 | 157.85 | 0 | 0.00 | 157.85 | 157.85 | 157.85 | 0 |
| 1724794080 | 157.85 | -4.4 | -2.71 | 157.85 | 157.85 | 157.85 | 11 |
| 1724707740 | 162.25 | -3.83 | -2.31 | 166.08 | 166.08 | 162.25 | 32 |
| 1724448540 | 166.08 | 0 | 0.00 | 166.08 | 166.08 | 166.08 | 0 |
| 1724362140 | 166.08 | 0 | 0.00 | 166.08 | 166.08 | 166.08 | 0 |
| 1724275740 | 166.08 | 0 | 0.00 | 166.08 | 166.08 | 166.08 | 0 |
| 1724189340 | 166.08 | 0 | 0.00 | 166.08 | 166.08 | 166.08 | 0 |
| 1724102940 | 166.08 | 0 | 0.00 | 166.08 | 166.08 | 166.08 | 0 |
| 1723843740 | 166.08 | -5.92 | -3.44 | 166.08 | 166.08 | 166.08 | 1 |
| 1723757220 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1723670820 | 172 | 0.43 | 0.25 | 172 | 172 | 172 | 10 |
| 1723584000 | 171.57 | 0 | 0.00 | 171.57 | 171.57 | 171.57 | 0 |
| 1723497600 | 171.57 | 0 | 0.00 | 171.57 | 171.57 | 171.57 | 0 |
| 1723238400 | 171.57 | 8.46 | 5.19 | 168.2223 | 171.57 | 168.2223 | 37 |
| 1723152000 | 163.11 | -4.58 | -2.73 | 163.11 | 163.11 | 163.11 | 16 |
| 1723066200 | 167.69 | 0 | 0.00 | 167.69 | 167.69 | 167.69 | 0 |
| 1722979800 | 167.69 | 6.34 | 3.93 | 167.69 | 167.69 | 167.69 | 10 |
| 1722893340 | 161.351 | -6.81 | -4.05 | 154.07 | 161.351 | 154.07 | 173 |
| 1722634140 | 168.16 | -6.84 | -3.91 | 172.462 | 172.462 | 168.16 | 8 |
| 1722547740 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1722461340 | 175 | 7.54 | 4.50 | 170 | 175 | 170 | 21 |
| 1722374820 | 167.464 | -7.54 | -4.31 | 173.122 | 173.122 | 167.464 | 3 |
| 1722288180 | 175 | 14.63 | 9.13 | 175 | 175 | 175 | 1 |
| 1722029280 | 160.366 | 0 | 0.00 | 160.366 | 160.366 | 160.366 | 0 |
| 1721942880 | 160.366 | 0 | 0.00 | 160.366 | 160.366 | 160.366 | 0 |
| 1721856480 | 160.366 | -1.47 | -0.91 | 160.366 | 160.366 | 160.366 | 2 |
| 1721770140 | 161.84 | -0.11 | -0.07 | 161.84 | 161.84 | 161.84 | 25 |
| 1721683380 | 161.94999 | 0 | 0.00 | 161.94999 | 161.94999 | 161.94999 | 0 |
| 1721424180 | 161.94999 | 2.95 | 1.86 | 161.94999 | 161.94999 | 161.94999 | 1 |
| 1721338140 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1721251740 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1721165340 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1721078940 | 159 | -1.5 | -0.93 | 159 | 159 | 159 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
