Hapag-Lloyd AG (HLAG)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.9 | 3.1715210356 | 154.5 | 160.3 | 151.1 | 1327 | 153.13263276 | DE |
| 4 | -9.1 | -5.40059347181 | 168.5 | 171.6 | 151.1 | 2302 | 160.083057 | DE |
| 12 | 28.4 | 21.679389313 | 131 | 174.4 | 129.6 | 3139 | 155.82596514 | DE |
| 26 | -16.7 | -9.48324815446 | 176.1 | 190.7 | 129.6 | 3005 | 159.21497952 | DE |
| 52 | 44.2 | 38.3680555556 | 115.2 | 190.7 | 103.5 | 4458 | 149.68149409 | DE |
| 156 | -69.2 | -30.271216098 | 228.6 | 474.6 | 103.5 | 16176 | 250.46121179 | DE |
| 260 | 87.2 | 120.775623269 | 72.2 | 474.6 | 40.9 | 24215 | 167.65029768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 151.1 | -1.9 | -1.24 | 152.1 | 154.4 | 151.1 | 1843 |
| 1732915620 | 153 | -1.6 | -1.03 | 153.4 | 154.3 | 152.1 | 1083 |
| 1732829220 | 154.6 | 1.9 | 1.24 | 152.4 | 155.3 | 152.4 | 1322 |
| 1732742820 | 152.69999 | -3.1 | -1.99 | 153.8 | 154.6 | 152.4 | 1424 |
| 1732656420 | 155.8 | 1.2 | 0.78 | 154.5 | 157.6 | 153.19999 | 962 |
| 1732570020 | 154.6 | -6.1 | -3.80 | 160.5 | 161.4 | 152.69999 | 3267 |
| 1732310820 | 160.69999 | 1.6 | 1.01 | 159 | 161 | 159 | 444 |
| 1732224420 | 159.1 | -4.5 | -2.75 | 162.3 | 164 | 158.1 | 1604 |
| 1732138020 | 163.6 | -1.8 | -1.09 | 163.4 | 166.8 | 162.3 | 1305 |
| 1732051620 | 165.4 | 0.1 | 0.06 | 166.1 | 168.3 | 163.4 | 1144 |
| 1731965220 | 165.3 | -0.3 | -0.18 | 165.6 | 169 | 163.69999 | 1757 |
| 1731705960 | 165.6 | -3.5 | -2.07 | 169.1 | 171.1 | 161.6 | 2118 |
| 1731619560 | 169.1 | 10.6 | 6.69 | 158.5 | 170 | 158.5 | 5983 |
| 1731533160 | 158.5 | 3 | 1.93 | 157.5 | 160.1 | 155.5 | 1124 |
| 1731446820 | 155.5 | -0.6 | -0.38 | 155.69999 | 160.5 | 154 | 1524 |
| 1731360420 | 156.1 | -4 | -2.50 | 159.1 | 160.4 | 155.6 | 2302 |
| 1731101220 | 160.1 | -2.3 | -1.42 | 163 | 164 | 158.8 | 1882 |
| 1731014760 | 162.4 | 6.2 | 3.97 | 155.4 | 165.9 | 155.4 | 4119 |
| 1730928360 | 156.19999 | -13.4 | -7.90 | 168.6 | 169 | 154 | 8766 |
| 1730841960 | 169.6 | 1.2 | 0.71 | 168.5 | 171.6 | 168.1 | 2240 |
| 1730755560 | 168.4 | 2.3 | 1.38 | 166.19999 | 169.5 | 165 | 1091 |
| 1730496360 | 166.1 | 5.4 | 3.36 | 160.69999 | 170 | 160.5 | 1456 |
| 1730409960 | 160.69999 | 1.8 | 1.13 | 157.3 | 163.19999 | 156.5 | 1244 |
| 1730323560 | 158.9 | -3.3 | -2.03 | 163.69999 | 163.69999 | 156.9 | 1989 |
| 1730237160 | 162.19999 | -3 | -1.82 | 165.19999 | 166 | 161.69999 | 2498 |
| 1730150760 | 165.19999 | -6.7 | -3.90 | 172.4 | 172.5 | 164 | 3583 |
| 1729888020 | 171.9 | 4 | 2.38 | 168.19999 | 174.4 | 166.19999 | 6063 |
| 1729801560 | 167.9 | 3.5 | 2.13 | 162.4 | 168.3 | 155 | 7961 |
| 1729715160 | 164.4 | -0.9 | -0.54 | 167 | 167 | 162.4 | 1723 |
| 1729628760 | 165.3 | 0.3 | 0.18 | 164 | 168.9 | 160.1 | 7642 |
| 1729542360 | 165 | 7 | 4.43 | 157.5 | 165.9 | 157 | 8247 |
| 1729283160 | 158 | 1.2 | 0.77 | 158.6 | 158.9 | 156.6 | 2263 |
| 1729196760 | 156.8 | 2.6 | 1.69 | 154.69999 | 158.9 | 154.6 | 2237 |
| 1729110360 | 154.19999 | 5.4 | 3.63 | 148.8 | 157.19999 | 148.8 | 4928 |
| 1729023960 | 148.8 | 1.8 | 1.22 | 146.69999 | 150 | 144.8 | 2656 |
| 1728937620 | 147 | 4.1 | 2.87 | 142.9 | 147.9 | 141.1 | 4174 |
| 1728678360 | 142.9 | 4.3 | 3.10 | 138.5 | 142.9 | 138.4 | 2435 |
| 1728591960 | 138.6 | -1.6 | -1.14 | 139.6 | 140.9 | 137.1 | 3736 |
| 1728505560 | 140.19999 | -2.2 | -1.54 | 140.6 | 141.19999 | 139.3 | 2881 |
| 1728419160 | 142.4 | -0.6 | -0.42 | 142.5 | 143.5 | 139.5 | 1758 |
| 1728332760 | 143 | 1.8 | 1.27 | 141.19999 | 144.5 | 138.8 | 6162 |
| 1728073560 | 141.19999 | -23.1 | -14.06 | 163 | 163 | 138.5 | 23912 |
| 1727987220 | 164.3 | 3.7 | 2.30 | 160.6 | 166.19999 | 157.6 | 3626 |
| 1727900820 | 160.6 | 1.1 | 0.69 | 158.6 | 161.69999 | 158 | 1477 |
| 1727814420 | 159.5 | -4.3 | -2.63 | 161.8 | 164.69999 | 156 | 4367 |
| 1727728020 | 163.8 | 2.7 | 1.68 | 161.1 | 165.69999 | 160.9 | 4108 |
| 1727468760 | 161.1 | -2.3 | -1.41 | 164.3 | 166 | 161.1 | 2449 |
| 1727382360 | 163.4 | 1.6 | 0.99 | 160.8 | 167 | 160.8 | 1529 |
| 1727295960 | 161.8 | 2.2 | 1.38 | 160.8 | 167.9 | 158.9 | 6803 |
| 1727209560 | 159.6 | 6.6 | 4.31 | 153.3 | 160.9 | 152 | 3952 |
| 1727123160 | 153 | 2.1 | 1.39 | 150 | 153 | 149.6 | 903 |
| 1726864020 | 150.9 | 2.8 | 1.89 | 148.1 | 151.8 | 146.6 | 2168 |
| 1726777560 | 148.1 | -1.2 | -0.80 | 148.9 | 149.5 | 147.8 | 672 |
| 1726691220 | 149.3 | 1.4 | 0.95 | 146.6 | 149.9 | 146.19999 | 858 |
| 1726604760 | 147.9 | 4.4 | 3.07 | 143.9 | 147.9 | 143.19999 | 1519 |
| 1726518420 | 143.5 | 3.4 | 2.43 | 140.19999 | 143.9 | 139.6 | 1107 |
| 1726259160 | 140.1 | 1.2 | 0.86 | 139.1 | 142.9 | 139.1 | 572 |
| 1726172760 | 138.9 | 0.3 | 0.22 | 138.69999 | 141.1 | 137.69999 | 702 |
| 1726086360 | 138.6 | 1.7 | 1.24 | 136.9 | 140 | 134.9 | 1237 |
| 1725999960 | 136.9 | 4.4 | 3.32 | 131 | 136.9 | 129.6 | 3587 |
| 1725913620 | 132.5 | -3.6 | -2.65 | 135.9 | 136.9 | 132.19999 | 2508 |
| 1725654360 | 136.1 | -5.2 | -3.68 | 141.5 | 141.5 | 136 | 3949 |
| 1725567960 | 141.3 | -2.2 | -1.53 | 141.9 | 144.4 | 140.1 | 905 |
| 1725481560 | 143.5 | 3 | 2.14 | 140.3 | 143.9 | 140 | 1368 |
| 1725395160 | 140.5 | -5.4 | -3.70 | 145.8 | 146.6 | 139.8 | 1638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
