Stuttgart - Delayed Quote EUR
Hapag-Lloyd AG (HLAG.SG)
163.90
-2.10
(-1.27%)
At close: May 16 at 9:55:03 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 165.00 | 171.00 | 163.90 | 163.90 | 163.90 | 473 |
| May 15, 2025 | 163.20 | 166.80 | 160.00 | 166.00 | 166.00 | 637 |
| May 14, 2025 | 146.20 | 165.40 | 146.00 | 163.30 | 163.30 | 1,486 |
| May 13, 2025 | 144.70 | 147.30 | 144.60 | 144.70 | 144.70 | 110 |
| May 12, 2025 | 132.50 | 148.00 | 131.30 | 144.90 | 144.90 | 3,848 |
| May 9, 2025 | 127.50 | 130.50 | 127.50 | 129.30 | 129.30 | 30 |
| May 8, 2025 | 126.10 | 128.70 | 126.10 | 127.60 | 127.60 | 135 |
| May 7, 2025 | 131.00 | 131.10 | 124.20 | 127.40 | 127.40 | 268 |
| May 6, 2025 | 133.80 | 134.00 | 130.40 | 130.40 | 130.40 | 170 |
| May 5, 2025 | 132.80 | 136.40 | 132.80 | 133.80 | 133.80 | 714 |
| May 2, 2025 | 8.2 Dividend | |||||
| May 2, 2025 | 133.00 | 136.00 | 130.50 | 133.10 | 133.10 | 294 |
| Apr 30, 2025 | 138.10 | 139.80 | 136.40 | 137.60 | 129.40 | 40 |
| Apr 29, 2025 | 138.00 | 138.50 | 136.10 | 138.00 | 129.78 | 87 |
| Apr 28, 2025 | 138.10 | 139.20 | 136.10 | 137.60 | 129.40 | 160 |
| Apr 25, 2025 | 136.50 | 138.10 | 136.30 | 136.70 | 128.55 | 5 |
| Apr 24, 2025 | 136.20 | 136.70 | 132.00 | 135.70 | 127.61 | 20 |
| Apr 23, 2025 | 134.00 | 137.30 | 134.00 | 135.50 | 127.43 | 560 |
| Apr 22, 2025 | 135.60 | 135.60 | 131.20 | 134.30 | 126.30 | 659 |
| Apr 17, 2025 | 138.00 | 138.10 | 134.80 | 135.20 | 127.14 | 451 |
| Apr 16, 2025 | 136.10 | 138.30 | 133.40 | 136.80 | 128.65 | 410 |
| Apr 15, 2025 | 135.50 | 137.20 | 133.90 | 136.50 | 128.37 | - |
| Apr 14, 2025 | 132.00 | 133.90 | 131.80 | 133.60 | 125.64 | - |
| Apr 11, 2025 | 123.60 | 130.60 | 123.20 | 130.60 | 122.82 | 333 |
| Apr 10, 2025 | 130.90 | 130.90 | 122.00 | 124.30 | 116.89 | 378 |
| Apr 9, 2025 | 120.10 | 128.50 | 115.50 | 126.10 | 118.59 | 921 |
| Apr 8, 2025 | 123.00 | 127.50 | 122.90 | 124.10 | 116.70 | 1,345 |
| Apr 7, 2025 | 121.60 | 125.00 | 107.40 | 124.50 | 117.08 | 675 |
| Apr 4, 2025 | 128.30 | 128.40 | 120.10 | 121.20 | 113.98 | 1,414 |
| Apr 3, 2025 | 139.60 | 139.60 | 127.50 | 129.50 | 121.78 | 657 |
| Apr 2, 2025 | 143.00 | 143.00 | 138.80 | 140.80 | 132.41 | 30 |
| Apr 1, 2025 | 139.40 | 143.10 | 138.40 | 142.80 | 134.29 | 60 |
| Mar 31, 2025 | 145.40 | 145.40 | 138.60 | 139.40 | 131.09 | 171 |
| Mar 28, 2025 | 147.30 | 150.50 | 145.00 | 145.50 | 136.83 | 13 |
| Mar 27, 2025 | 143.50 | 148.70 | 142.50 | 147.30 | 138.52 | 340 |
| Mar 26, 2025 | 144.80 | 148.10 | 143.90 | 143.90 | 135.32 | 84 |
| Mar 25, 2025 | 139.80 | 145.20 | 139.10 | 145.00 | 136.36 | 70 |
| Mar 24, 2025 | 138.00 | 141.70 | 136.90 | 139.30 | 131.00 | 276 |
| Mar 21, 2025 | 135.10 | 136.90 | 133.00 | 136.60 | 128.46 | 539 |
| Mar 20, 2025 | 147.00 | 147.00 | 130.60 | 135.00 | 126.95 | 569 |
| Mar 19, 2025 | 145.00 | 147.80 | 145.00 | 146.50 | 137.77 | 294 |
| Mar 18, 2025 | 142.20 | 147.30 | 142.20 | 145.00 | 136.36 | 100 |
| Mar 17, 2025 | 141.80 | 142.90 | 140.00 | 142.60 | 134.10 | 110 |
| Mar 14, 2025 | 146.90 | 147.40 | 139.70 | 141.50 | 133.07 | 838 |
| Mar 13, 2025 | 145.80 | 148.10 | 145.10 | 146.60 | 137.86 | 136 |
| Mar 12, 2025 | 153.50 | 154.60 | 143.10 | 145.40 | 136.74 | 285 |
| Mar 11, 2025 | 153.50 | 154.60 | 145.00 | 145.10 | 136.45 | 277 |
| Mar 10, 2025 | 146.00 | 154.30 | 145.60 | 152.10 | 143.04 | 813 |
| Mar 7, 2025 | 146.10 | 146.70 | 142.00 | 145.70 | 137.02 | 927 |
| Mar 6, 2025 | 146.00 | 148.20 | 146.00 | 147.00 | 138.24 | 1,509 |
| Mar 5, 2025 | 145.20 | 149.60 | 144.80 | 146.50 | 137.77 | 220 |
| Mar 4, 2025 | 149.00 | 149.10 | 144.20 | 145.90 | 137.21 | 196 |
| Mar 3, 2025 | 148.50 | 152.50 | 148.50 | 149.10 | 140.21 | 452 |
| Feb 28, 2025 | 148.30 | 149.20 | 147.20 | 147.60 | 138.80 | 946 |
| Feb 27, 2025 | 150.00 | 150.90 | 147.50 | 148.60 | 139.74 | 27 |
| Feb 26, 2025 | 148.70 | 154.00 | 148.70 | 149.80 | 140.87 | 135 |
| Feb 25, 2025 | 148.70 | 152.60 | 148.70 | 151.10 | 142.10 | 50 |
| Feb 24, 2025 | 149.10 | 151.10 | 147.30 | 149.20 | 140.31 | 946 |
| Feb 21, 2025 | 149.80 | 153.20 | 149.30 | 149.50 | 140.59 | 45 |
| Feb 20, 2025 | 148.70 | 153.70 | 148.70 | 150.10 | 141.16 | 32 |
| Feb 19, 2025 | 149.40 | 151.70 | 148.00 | 149.10 | 140.21 | 31 |
| Feb 18, 2025 | 146.80 | 150.80 | 146.80 | 149.80 | 140.87 | - |
| Feb 17, 2025 | 149.80 | 150.20 | 146.60 | 147.10 | 138.33 | 748 |
| Feb 14, 2025 | 148.20 | 150.90 | 148.00 | 149.90 | 140.97 | 777 |
| Feb 13, 2025 | 152.60 | 152.60 | 148.00 | 148.00 | 139.18 | 326 |
| Feb 12, 2025 | 154.70 | 155.40 | 152.50 | 153.00 | 143.88 | 760 |
| Feb 11, 2025 | 145.60 | 155.70 | 145.50 | 154.60 | 145.39 | 703 |
| Feb 10, 2025 | 144.10 | 148.20 | 144.10 | 146.00 | 137.30 | 348 |
| Feb 7, 2025 | 140.70 | 146.20 | 139.40 | 144.60 | 135.98 | 90 |
| Feb 6, 2025 | 140.80 | 146.70 | 139.80 | 140.70 | 132.32 | 514 |
| Feb 5, 2025 | 136.10 | 140.10 | 136.10 | 139.10 | 130.81 | 83 |
| Feb 4, 2025 | 135.60 | 137.70 | 132.50 | 136.20 | 128.08 | 123 |
| Feb 3, 2025 | 136.20 | 136.40 | 132.90 | 134.70 | 126.67 | 941 |
| Jan 31, 2025 | 137.30 | 140.00 | 136.90 | 138.40 | 130.15 | 686 |
| Jan 30, 2025 | 138.00 | 138.60 | 135.40 | 136.60 | 128.46 | 33 |
| Jan 29, 2025 | 133.50 | 135.80 | 133.20 | 135.40 | 127.33 | 356 |
| Jan 28, 2025 | 130.40 | 134.90 | 129.60 | 133.40 | 125.45 | 20 |
| Jan 27, 2025 | 130.40 | 133.90 | 129.60 | 133.60 | 125.64 | 120 |
| Jan 24, 2025 | 133.00 | 134.10 | 130.50 | 130.50 | 122.72 | 150 |
| Jan 23, 2025 | 133.30 | 134.60 | 132.40 | 133.40 | 125.45 | 67 |
| Jan 22, 2025 | 130.80 | 133.70 | 130.60 | 133.30 | 125.36 | 909 |
| Jan 21, 2025 | 133.70 | 133.70 | 130.00 | 131.40 | 123.57 | 7 |
| Jan 20, 2025 | 132.30 | 133.80 | 130.20 | 133.40 | 125.45 | 127 |
| Jan 17, 2025 | 135.60 | 136.00 | 131.00 | 131.10 | 123.29 | 579 |
| Jan 16, 2025 | 142.10 | 142.80 | 134.90 | 134.90 | 126.86 | 1,857 |
| Jan 15, 2025 | 144.60 | 146.50 | 142.10 | 142.60 | 134.10 | 560 |
| Jan 14, 2025 | 143.40 | 145.00 | 141.90 | 144.50 | 135.89 | 299 |
| Jan 13, 2025 | 144.90 | 147.20 | 142.50 | 143.30 | 134.76 | 149 |
| Jan 10, 2025 | 144.00 | 147.20 | 141.70 | 145.10 | 136.45 | 25 |
| Jan 9, 2025 | 153.70 | 153.80 | 142.90 | 144.50 | 135.89 | 1,115 |
| Jan 8, 2025 | 156.30 | 157.40 | 153.00 | 157.10 | 147.74 | 298 |
| Jan 7, 2025 | 160.10 | 160.30 | 152.50 | 156.60 | 147.27 | 88 |
| Jan 6, 2025 | 159.40 | 161.80 | 156.60 | 160.10 | 150.56 | 180 |
| Jan 3, 2025 | 160.30 | 161.40 | 158.70 | 159.80 | 150.28 | 103 |
| Jan 2, 2025 | 152.70 | 162.30 | 152.70 | 160.50 | 150.94 | 126 |
| Dec 30, 2024 | 153.10 | 155.70 | 152.90 | 155.70 | 146.42 | 20 |
| Dec 27, 2024 | 156.50 | 156.80 | 152.80 | 153.50 | 144.35 | 200 |
| Dec 23, 2024 | 152.00 | 157.40 | 151.60 | 157.30 | 147.93 | 592 |
| Dec 20, 2024 | 149.20 | 153.00 | 148.00 | 152.70 | 143.60 | 57 |
| Dec 19, 2024 | 150.00 | 150.60 | 148.80 | 149.70 | 140.78 | 199 |
| Dec 18, 2024 | 150.80 | 154.00 | 150.50 | 150.70 | 141.72 | 184 |
| Dec 17, 2024 | 156.30 | 156.50 | 150.10 | 151.60 | 142.57 | 1,132 |
| Dec 16, 2024 | 155.20 | 157.60 | 155.00 | 157.00 | 147.64 | 280 |
| Dec 13, 2024 | 155.20 | 159.90 | 155.20 | 156.20 | 146.89 | 186 |
| Dec 12, 2024 | 156.50 | 156.70 | 153.10 | 155.70 | 146.42 | 260 |
| Dec 11, 2024 | 158.60 | 158.60 | 153.00 | 157.70 | 148.30 | 120 |
| Dec 10, 2024 | 158.80 | 160.80 | 157.60 | 157.60 | 148.21 | 287 |
| Dec 9, 2024 | 158.00 | 160.20 | 158.00 | 159.40 | 149.90 | 380 |
| Dec 6, 2024 | 161.00 | 161.50 | 157.70 | 158.50 | 149.05 | 114 |
| Dec 5, 2024 | 155.60 | 162.80 | 155.60 | 160.90 | 151.31 | 405 |
| Dec 4, 2024 | 158.80 | 159.50 | 153.60 | 155.40 | 146.14 | 352 |
| Dec 3, 2024 | 151.40 | 159.60 | 151.00 | 159.00 | 149.52 | 315 |
| Dec 2, 2024 | 152.30 | 154.00 | 151.00 | 151.10 | 142.10 | 527 |
| Nov 29, 2024 | 153.20 | 153.70 | 152.10 | 152.70 | 143.60 | 61 |
| Nov 28, 2024 | 152.70 | 154.40 | 152.60 | 153.60 | 144.45 | - |
| Nov 27, 2024 | 155.00 | 155.00 | 152.30 | 153.10 | 143.98 | 550 |
| Nov 26, 2024 | 153.70 | 157.00 | 152.70 | 154.60 | 145.39 | 127 |
| Nov 25, 2024 | 160.00 | 160.10 | 152.90 | 152.90 | 143.79 | 48 |
| Nov 22, 2024 | 160.00 | 160.50 | 159.10 | 160.30 | 150.75 | 50 |
| Nov 21, 2024 | 162.90 | 163.50 | 159.70 | 159.80 | 150.28 | 40 |
| Nov 20, 2024 | 163.60 | 166.80 | 162.30 | 163.60 | 153.85 | 14 |
| Nov 19, 2024 | 165.30 | 167.50 | 163.60 | 164.10 | 154.32 | 60 |
| Nov 18, 2024 | 165.60 | 168.50 | 163.70 | 165.80 | 155.92 | 36 |
| Nov 15, 2024 | 167.00 | 168.70 | 164.10 | 165.30 | 155.45 | - |
| Nov 14, 2024 | 157.50 | 167.90 | 157.50 | 167.80 | 157.80 | 8 |
| Nov 13, 2024 | 155.50 | 159.70 | 155.50 | 157.30 | 147.93 | 45 |
| Nov 12, 2024 | 155.70 | 158.80 | 154.70 | 155.90 | 146.61 | 159 |
| Nov 11, 2024 | 159.10 | 159.80 | 155.80 | 156.10 | 146.80 | 405 |
| Nov 8, 2024 | 163.80 | 163.80 | 158.80 | 159.20 | 149.71 | 314 |
| Nov 7, 2024 | 156.10 | 165.70 | 155.40 | 162.90 | 153.19 | 563 |
| Nov 6, 2024 | 169.60 | 169.60 | 154.00 | 155.10 | 145.86 | 362 |
| Nov 5, 2024 | 168.50 | 170.40 | 168.10 | 169.60 | 159.49 | 81 |
| Nov 4, 2024 | 166.20 | 169.10 | 165.00 | 169.10 | 159.02 | 215 |
| Nov 1, 2024 | 159.70 | 169.80 | 159.70 | 166.20 | 156.30 | - |
| Oct 31, 2024 | 157.60 | 162.70 | 157.00 | 160.70 | 151.12 | 80 |
| Oct 30, 2024 | 162.90 | 163.30 | 157.60 | 158.60 | 149.15 | 122 |
| Oct 29, 2024 | 165.20 | 166.20 | 163.10 | 164.50 | 154.70 | 60 |
| Oct 28, 2024 | 171.80 | 171.80 | 164.60 | 165.40 | 155.54 | 184 |
| Oct 25, 2024 | 167.20 | 174.10 | 167.20 | 171.20 | 161.00 | 587 |
| Oct 24, 2024 | 162.50 | 168.30 | 157.10 | 167.80 | 157.80 | 149 |
| Oct 23, 2024 | 166.70 | 166.80 | 162.80 | 163.30 | 153.57 | 500 |
| Oct 22, 2024 | 164.40 | 168.50 | 162.00 | 166.70 | 156.77 | 448 |
| Oct 21, 2024 | 157.60 | 165.00 | 156.30 | 164.70 | 154.89 | 267 |
| Oct 18, 2024 | 157.10 | 158.80 | 156.80 | 157.80 | 148.40 | 252 |
| Oct 17, 2024 | 154.70 | 158.10 | 154.10 | 156.90 | 147.55 | 940 |
| Oct 16, 2024 | 148.80 | 156.30 | 148.80 | 155.10 | 145.86 | 490 |
| Oct 15, 2024 | 146.20 | 149.70 | 144.70 | 148.80 | 139.93 | 255 |
| Oct 14, 2024 | 142.40 | 147.40 | 141.60 | 145.90 | 137.21 | 1,335 |
| Oct 11, 2024 | 138.90 | 142.80 | 138.90 | 141.60 | 133.16 | 131 |
| Oct 10, 2024 | 138.10 | 139.60 | 137.20 | 138.60 | 130.34 | 40 |
| Oct 9, 2024 | 140.10 | 141.30 | 139.20 | 139.70 | 131.37 | 89 |
| Oct 8, 2024 | 142.00 | 143.40 | 140.00 | 140.90 | 132.50 | 84 |
| Oct 7, 2024 | 140.80 | 143.80 | 139.10 | 142.60 | 134.10 | 734 |
| Oct 4, 2024 | 163.90 | 163.90 | 138.90 | 141.20 | 132.79 | 2,157 |
| Oct 3, 2024 | 161.00 | 166.10 | 157.60 | 163.70 | 153.94 | 1,785 |
| Oct 2, 2024 | 158.60 | 161.70 | 157.90 | 160.60 | 151.03 | 24 |
| Oct 1, 2024 | 163.80 | 164.60 | 156.20 | 158.10 | 148.68 | 329 |
| Sep 30, 2024 | 162.30 | 165.20 | 160.90 | 162.40 | 152.72 | 103 |
| Sep 27, 2024 | 164.30 | 165.00 | 161.20 | 161.20 | 151.59 | 91 |
| Sep 26, 2024 | 160.80 | 166.90 | 160.80 | 163.20 | 153.47 | 19 |
| Sep 25, 2024 | 159.30 | 167.50 | 159.30 | 161.20 | 151.59 | 1,210 |
| Sep 24, 2024 | 152.40 | 160.30 | 152.40 | 159.00 | 149.52 | 1 |
| Sep 23, 2024 | 150.50 | 152.10 | 149.40 | 152.10 | 143.04 | 408 |
| Sep 20, 2024 | 148.10 | 150.70 | 146.60 | 150.00 | 141.06 | 50 |
| Sep 19, 2024 | 148.90 | 149.60 | 147.90 | 148.20 | 139.37 | 63 |
| Sep 18, 2024 | 147.00 | 149.60 | 146.10 | 147.90 | 139.09 | - |
| Sep 17, 2024 | 143.00 | 146.80 | 143.00 | 146.70 | 137.96 | - |
| Sep 16, 2024 | 140.20 | 143.70 | 139.30 | 142.30 | 133.82 | 15 |
| Sep 13, 2024 | 139.10 | 142.90 | 138.90 | 142.10 | 133.63 | 72 |
| Sep 12, 2024 | 137.70 | 140.50 | 137.70 | 138.90 | 130.62 | - |
| Sep 11, 2024 | 135.20 | 140.00 | 135.20 | 137.90 | 129.68 | 699 |
| Sep 10, 2024 | 130.90 | 135.30 | 130.00 | 134.90 | 126.86 | 407 |
| Sep 9, 2024 | 136.90 | 136.90 | 132.20 | 132.50 | 124.60 | 202 |
| Sep 6, 2024 | 140.10 | 140.10 | 136.00 | 136.00 | 127.90 | 379 |
| Sep 5, 2024 | 141.90 | 142.90 | 140.10 | 140.20 | 131.85 | 129 |
| Sep 4, 2024 | 140.40 | 143.70 | 140.10 | 142.30 | 133.82 | 40 |
| Sep 3, 2024 | 145.80 | 146.20 | 140.40 | 140.60 | 132.22 | 32 |
| Sep 2, 2024 | 145.80 | 147.30 | 145.20 | 146.00 | 137.30 | - |
| Aug 30, 2024 | 144.90 | 149.20 | 144.90 | 145.70 | 137.02 | 1,624 |
| Aug 29, 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 136.36 | 1,895 |
| Aug 28, 2024 | 146.60 | 146.60 | 143.40 | 143.40 | 134.85 | 73 |
| Aug 27, 2024 | 150.60 | 150.60 | 145.60 | 146.40 | 137.68 | 2 |
| Aug 26, 2024 | 151.00 | 153.00 | 149.90 | 151.30 | 142.28 | - |
| Aug 23, 2024 | 149.40 | 152.80 | 148.60 | 151.10 | 142.10 | 59 |
| Aug 22, 2024 | 149.60 | 150.70 | 148.40 | 149.40 | 140.50 | 80 |
| Aug 21, 2024 | 146.90 | 151.20 | 146.40 | 149.50 | 140.59 | 1,046 |
| Aug 20, 2024 | 149.10 | 150.50 | 146.80 | 147.90 | 139.09 | 137 |
| Aug 19, 2024 | 146.10 | 150.10 | 145.80 | 148.60 | 139.74 | 132 |
| Aug 16, 2024 | 152.10 | 152.10 | 144.40 | 147.40 | 138.62 | 1,828 |
| Aug 15, 2024 | 152.10 | 153.50 | 149.40 | 151.40 | 142.38 | 2,330 |
| Aug 14, 2024 | 158.50 | 158.50 | 148.10 | 152.70 | 143.60 | 1,933 |
| Aug 13, 2024 | 161.00 | 161.40 | 158.60 | 160.10 | 150.56 | 146 |
| Aug 12, 2024 | 152.90 | 162.00 | 152.90 | 160.50 | 150.94 | 10 |
| Aug 9, 2024 | 154.70 | 156.90 | 152.90 | 153.60 | 144.45 | - |
| Aug 8, 2024 | 156.40 | 156.40 | 150.60 | 154.90 | 145.67 | 30 |
| Aug 7, 2024 | 153.70 | 157.50 | 153.20 | 156.50 | 147.17 | 70 |
| Aug 6, 2024 | 153.30 | 155.80 | 150.00 | 153.70 | 144.54 | 338 |
| Aug 5, 2024 | 156.80 | 156.80 | 146.20 | 153.30 | 144.16 | 1,390 |
| Aug 2, 2024 | 160.50 | 160.50 | 151.10 | 156.80 | 147.46 | 162 |
| Aug 1, 2024 | 162.50 | 165.10 | 159.10 | 160.30 | 150.75 | 110 |
| Jul 31, 2024 | 161.70 | 163.20 | 160.60 | 161.70 | 152.06 | 154 |
| Jul 30, 2024 | 160.70 | 160.80 | 156.80 | 160.80 | 151.22 | 50 |
| Jul 29, 2024 | 150.00 | 162.60 | 150.00 | 160.70 | 151.12 | 2,351 |
| Jul 26, 2024 | 151.20 | 152.10 | 149.50 | 150.50 | 141.53 | 9 |
| Jul 25, 2024 | 151.70 | 153.50 | 151.10 | 151.30 | 142.28 | 222 |
| Jul 24, 2024 | 152.50 | 155.00 | 151.20 | 155.00 | 145.76 | 626 |
| Jul 23, 2024 | 154.30 | 157.80 | 151.80 | 151.90 | 142.85 | 32 |
| Jul 22, 2024 | 151.00 | 155.40 | 151.00 | 154.20 | 145.01 | 109 |
| Jul 19, 2024 | 149.90 | 151.90 | 146.50 | 151.90 | 142.85 | 46 |
| Jul 18, 2024 | 151.40 | 154.00 | 150.80 | 152.20 | 143.13 | - |
| Jul 17, 2024 | 152.50 | 153.30 | 149.30 | 150.50 | 141.53 | 216 |
| Jul 16, 2024 | 146.60 | 151.70 | 146.60 | 151.70 | 142.66 | 275 |
| Jul 15, 2024 | 149.70 | 149.70 | 147.00 | 147.60 | 138.80 | 170 |
| Jul 12, 2024 | 157.80 | 157.90 | 148.30 | 148.50 | 139.65 | 910 |
| Jul 11, 2024 | 164.30 | 164.30 | 156.60 | 157.80 | 148.40 | 1,037 |
| Jul 10, 2024 | 162.50 | 165.50 | 159.60 | 164.30 | 154.51 | 319 |
| Jul 9, 2024 | 152.00 | 163.50 | 151.80 | 163.50 | 153.76 | 987 |
| Jul 8, 2024 | 161.20 | 161.20 | 152.90 | 154.50 | 145.29 | 619 |
| Jul 5, 2024 | 176.00 | 176.00 | 161.40 | 165.30 | 155.45 | 468 |
| Jul 4, 2024 | 178.00 | 178.50 | 172.40 | 174.80 | 164.38 | 187 |
| Jul 3, 2024 | 177.50 | 180.10 | 177.10 | 178.40 | 167.77 | 604 |
| Jul 2, 2024 | 171.10 | 179.10 | 171.10 | 177.20 | 166.64 | 1,536 |
| Jul 1, 2024 | 173.10 | 175.20 | 171.10 | 171.30 | 161.09 | 52 |
| Jun 28, 2024 | 171.20 | 174.60 | 170.20 | 172.60 | 162.31 | 19 |
| Jun 27, 2024 | 171.10 | 171.70 | 170.70 | 171.20 | 161.00 | 255 |
| Jun 26, 2024 | 172.60 | 175.20 | 170.40 | 170.70 | 160.53 | 188 |
| Jun 25, 2024 | 171.30 | 171.30 | 168.40 | 170.40 | 160.25 | 38 |
| Jun 24, 2024 | 173.30 | 174.60 | 170.00 | 172.00 | 161.75 | 57 |
| Jun 21, 2024 | 172.10 | 173.90 | 170.10 | 173.50 | 163.16 | 346 |
| Jun 20, 2024 | 170.00 | 174.00 | 170.00 | 172.10 | 161.84 | 1,084 |
| Jun 19, 2024 | 171.20 | 172.80 | 168.10 | 170.00 | 159.87 | 79 |
| Jun 18, 2024 | 173.60 | 173.90 | 166.40 | 171.20 | 161.00 | 97 |
| Jun 17, 2024 | 163.10 | 173.40 | 163.10 | 173.00 | 162.69 | 14 |
| Jun 14, 2024 | 164.50 | 168.40 | 163.40 | 163.40 | 153.66 | 63 |
| Jun 13, 2024 | 167.00 | 168.90 | 164.40 | 164.50 | 154.70 | 14 |
| Jun 12, 2024 | 162.70 | 168.90 | 162.70 | 166.60 | 156.67 | 92 |
| Jun 11, 2024 | 178.10 | 178.10 | 162.10 | 162.90 | 153.19 | 1,513 |
| Jun 10, 2024 | 179.00 | 180.40 | 174.90 | 179.10 | 168.43 | 72 |
| Jun 7, 2024 | 178.50 | 181.80 | 170.40 | 179.90 | 169.18 | 287 |
| Jun 6, 2024 | 178.20 | 184.20 | 176.30 | 177.40 | 166.83 | 125 |
| Jun 5, 2024 | 185.60 | 185.60 | 175.40 | 177.50 | 166.92 | 468 |
| Jun 4, 2024 | 181.00 | 189.30 | 177.70 | 183.70 | 172.75 | 674 |
| Jun 3, 2024 | 176.10 | 182.10 | 174.20 | 180.00 | 169.27 | 539 |
| May 31, 2024 | 172.00 | 176.90 | 171.40 | 176.20 | 165.70 | 47 |
| May 30, 2024 | 172.10 | 173.10 | 170.00 | 173.10 | 162.78 | 229 |
| May 29, 2024 | 170.20 | 173.80 | 169.20 | 172.30 | 162.03 | 213 |
| May 28, 2024 | 168.00 | 173.20 | 168.00 | 170.20 | 160.06 | 114 |
| May 27, 2024 | 163.10 | 172.40 | 163.10 | 168.20 | 158.18 | 426 |
| May 24, 2024 | 160.20 | 165.90 | 160.20 | 163.20 | 153.47 | 770 |
| May 23, 2024 | 159.70 | 161.70 | 158.60 | 160.00 | 150.47 | 46 |
| May 22, 2024 | 160.80 | 161.20 | 158.70 | 160.20 | 150.65 | 523 |
| May 21, 2024 | 158.70 | 161.50 | 158.70 | 160.80 | 151.22 | 44 |
| May 20, 2024 | 161.10 | 161.50 | 158.70 | 158.80 | 149.34 | 133 |
| May 17, 2024 | 164.80 | 168.00 | 160.10 | 161.00 | 151.41 | 260 |
| May 16, 2024 | 165.60 | 167.80 | 163.20 | 164.50 | 154.70 | 93 |
Related Tickers
MRSK.VI A.P. Møller - Mærsk A/S
1,715.00
-0.12%
DP4A.DE A.P. Møller - Mærsk A/S
1,692.00
-0.18%
VAPORES.SN Compañía Sud Americana de Vapores S.A.
59.57
-0.55%
SFL SFL Corporation Ltd.
8.78
+0.69%
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,845.00
+0.12%
ZIM ZIM Integrated Shipping Services Ltd.
18.33
+1.66%