Hapag-Lloyd Aktien (OP: HLAGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	183.00	183.00	183.00	183.00	31	-1.00(-0.54%)
Apr 29, 2024	184.00	184.00	182.00	184.00	55	+10.00(+5.75%)
Apr 26, 2024	174.00	174.00	174.00	174.00	100	-1.76(-1.00%)
Apr 25, 2024	184.21	184.21	175.76	175.76	29	-11.40(-6.09%)
Apr 24, 2024	186.46	189.00	181.72	187.16	93	+8.55(+4.79%)
Apr 23, 2024	173.50	178.61	173.50	178.61	285	+14.53(+8.86%)
Apr 22, 2024	172.73	172.73	161.36	164.08	2,577	+12.08(+7.95%)
Apr 18, 2024				152.00	0	-1.27(-0.83%)
Apr 17, 2024	153.27	153.27	153.27	153.27	30	+1.94(+1.28%)
Apr 16, 2024	151.33	151.33	151.33	151.33	6	+0.79(+0.52%)
Apr 15, 2024	165.01	165.01	150.54	150.54	7	-4.31(-2.78%)
Apr 12, 2024	155.00	155.00	149.29	154.85	102	-2.65(-1.68%)
Apr 11, 2024	159.00	159.00	154.07	157.50	41	+2.15(+1.39%)
Apr 10, 2024	158.69	158.69	155.35	155.35	21	-2.24(-1.42%)
Apr 08, 2024				157.59	0	-1.13(-0.71%)
Apr 05, 2024	158.72	158.72	156.75	158.72	100	+4.41(+2.86%)
Apr 04, 2024	159.25	159.25	154.31	154.31	19	+6.99(+4.75%)
Apr 03, 2024	145.45	147.32	145.45	147.32	20	-1.41(-0.95%)
Apr 02, 2024	150.79	155.00	148.72	148.72	192	-5.28(-3.43%)
Apr 01, 2024	154.00	157.95	154.00	154.00	30	-0.01(-0.00%)
Mar 28, 2024	154.01	154.01	154.01	154.01	100	+12.41(+8.76%)
Mar 27, 2024	149.30	149.30	141.60	141.60	10	+2.75(+1.98%)
Mar 25, 2024				138.85	0	+7.81(+5.96%)
Mar 22, 2024	140.00	140.00	131.04	131.04	179	-11.34(-7.96%)
Mar 21, 2024	138.15	142.38	131.25	142.38	42	+5.53(+4.04%)
Mar 20, 2024	126.13	136.85	126.13	136.85	380	+10.25(+8.10%)
Mar 19, 2024	139.05	139.05	126.60	126.60	75	-11.74(-8.49%)
Mar 18, 2024	138.40	138.40	132.50	138.34	272	-3.77(-2.65%)
Mar 15, 2024	132.30	142.11	132.30	142.11	100	+12.68(+9.80%)
Mar 14, 2024	142.50	147.80	123.00	129.43	2,185	-14.99(-10.38%)
Mar 13, 2024	153.53	153.53	144.42	144.42	199	-3.62(-2.45%)
Mar 12, 2024	150.00	150.79	147.43	148.04	68	+1.54(+1.05%)
Mar 11, 2024	146.47	149.85	144.50	146.50	375	-6.82(-4.45%)
Mar 08, 2024	144.27	153.61	142.50	153.32	100	+3.79(+2.54%)
Mar 07, 2024	147.85	155.30	143.29	149.53	492	+1.90(+1.28%)
Mar 06, 2024	147.60	148.79	144.70	147.63	291	+2.62(+1.81%)
Mar 05, 2024	147.60	147.60	144.05	145.01	908	-2.56(-1.73%)
Mar 04, 2024	149.15	152.14	139.39	147.57	1,056	-1.97(-1.32%)
Mar 01, 2024	144.00	149.54	144.00	149.54	441	+5.49(+3.81%)
Feb 28, 2024				144.05	0	-3.19(-2.17%)
Feb 27, 2024	144.00	147.25	143.18	147.25	91	+2.29(+1.58%)
Feb 26, 2024	144.96	144.96	144.96	144.96	5	-2.19(-1.49%)
Feb 23, 2024	147.15	147.15	147.15	147.15	100	-0.53(-0.36%)
Feb 22, 2024	146.48	151.93	146.48	147.68	8	+5.67(+3.99%)
Feb 21, 2024	142.01	142.01	142.01	142.01	16	+0.50(+0.35%)
Feb 20, 2024	140.15	146.00	140.15	141.51	51	-4.54(-3.11%)
Feb 16, 2024	146.05	146.05	139.25	146.05	207	-0.95(-0.65%)
Feb 15, 2024	149.03	149.67	147.00	147.00	69	+3.18(+2.21%)
Feb 14, 2024	143.00	143.82	142.34	143.82	7	+7.41(+5.43%)
Feb 12, 2024				136.41	0	-3.21(-2.30%)
Feb 09, 2024	143.46	143.46	139.62	139.62	304	-1.41(-1.00%)
Feb 08, 2024	142.19	142.19	141.03	141.03	59	-6.28(-4.26%)
Feb 05, 2024				147.31	0	+1.45(+0.99%)
Feb 02, 2024	145.86	145.86	145.86	145.86	100	-5.38(-3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.