Hapag-Lloyd Aktiengesellschaft (0RCG.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:27PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 160.30 | 162.70 | 158.70 | 161.40 | 161.40 | 323 |
| 20 May 2024 | 160.00 | 162.10 | 158.70 | 160.90 | 160.90 | 822 |
| 17 May 2024 | 167.25 | 169.90 | 159.90 | 160.30 | 160.30 | 202 |
| 16 May 2024 | 165.70 | 168.80 | 164.10 | 165.90 | 165.90 | 1,517 |
| 15 May 2024 | 164.50 | 168.00 | 157.70 | 163.15 | 163.15 | 1,159 |
| 14 May 2024 | 162.75 | 164.30 | 158.80 | 162.55 | 162.55 | 241 |
| 13 May 2024 | 168.10 | 169.40 | 163.10 | 165.60 | 165.60 | 571 |
| 10 May 2024 | 159.35 | 170.00 | 153.80 | 166.85 | 166.85 | 12,341 |
| 09 May 2024 | 150.25 | 161.00 | 149.00 | 161.30 | 161.30 | 736 |
| 08 May 2024 | 144.10 | 148.80 | 143.70 | 146.85 | 146.85 | 188 |
| 07 May 2024 | 139.75 | 147.80 | 138.30 | 144.30 | 144.30 | 773 |
| 03 May 2024 | 150.75 | 156.00 | 148.90 | 148.80 | 148.80 | 434 |
| 02 May 2024 | 163.75 | 165.60 | 150.20 | 150.65 | 150.65 | 1,019 |
| 02 May 2024 | 9.25 Dividend | |||||
| 01 May 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 162.00 | - |
| 30 Apr 2024 | 166.65 | 171.90 | 165.40 | 171.25 | 162.00 | 296 |
| 29 Apr 2024 | 171.35 | 174.80 | 166.90 | 167.15 | 158.12 | 398 |
| 26 Apr 2024 | 169.50 | 172.80 | 161.70 | 168.10 | 159.02 | 1,762 |
| 25 Apr 2024 | 175.35 | 179.90 | 168.20 | 169.20 | 160.06 | 1,254 |
| 24 Apr 2024 | 168.90 | 179.00 | 166.90 | 174.85 | 165.41 | 7,416 |
| 23 Apr 2024 | 157.30 | 170.00 | 156.20 | 168.20 | 159.11 | 2,112 |
| 22 Apr 2024 | 152.30 | 158.10 | 149.30 | 157.90 | 149.37 | 915 |
| 19 Apr 2024 | 143.25 | 150.70 | 142.40 | 150.65 | 142.51 | 222 |
| 18 Apr 2024 | 146.85 | 146.90 | 143.30 | 144.80 | 136.98 | 1,923 |
| 17 Apr 2024 | 147.55 | 150.20 | 145.70 | 146.35 | 138.44 | 2,307 |
| 16 Apr 2024 | 147.25 | 148.80 | 143.80 | 145.80 | 137.92 | 934 |
| 15 Apr 2024 | 148.10 | 152.00 | 146.80 | 148.00 | 140.01 | 2,908 |
| 12 Apr 2024 | 149.40 | 152.00 | 147.30 | 148.00 | 140.01 | 10,196 |
| 11 Apr 2024 | 148.70 | 151.10 | 145.00 | 147.45 | 139.49 | 10,020 |
| 10 Apr 2024 | 146.75 | 149.70 | 140.10 | 146.15 | 138.26 | 2,856 |
| 09 Apr 2024 | 140.90 | 147.60 | 139.50 | 145.10 | 137.26 | 4,599 |
| 08 Apr 2024 | 140.50 | 143.70 | 139.80 | 140.50 | 132.91 | 1,933 |
| 05 Apr 2024 | 141.30 | 143.40 | 136.20 | 140.90 | 133.29 | 536 |
| 04 Apr 2024 | 138.95 | 143.19 | 137.30 | 142.25 | 134.57 | 964 |
| 03 Apr 2024 | 138.75 | 141.90 | 133.10 | 139.55 | 132.01 | 4,406 |
| 02 Apr 2024 | 145.80 | 147.50 | 138.78 | 140.10 | 132.53 | 5,478 |
| 28 Mar 2024 | 136.40 | 140.00 | 134.70 | 138.95 | 131.44 | 2,138 |
| 27 Mar 2024 | 128.80 | 137.40 | 128.40 | 136.10 | 128.75 | 3,490 |
| 26 Mar 2024 | 123.15 | 128.70 | 122.00 | 127.15 | 120.28 | 2,544 |
| 25 Mar 2024 | 123.45 | 125.80 | 118.80 | 124.30 | 117.59 | 1,551 |
| 22 Mar 2024 | 123.65 | 126.30 | 122.90 | 124.90 | 118.15 | 160 |
| 21 Mar 2024 | 122.95 | 126.90 | 122.30 | 125.20 | 118.44 | 1,590 |
| 20 Mar 2024 | 121.80 | 123.40 | 118.80 | 122.05 | 115.46 | 775 |
| 19 Mar 2024 | 123.55 | 124.80 | 119.40 | 121.90 | 115.32 | 1,466 |
| 18 Mar 2024 | 122.45 | 125.00 | 120.10 | 122.05 | 115.46 | 870 |
| 15 Mar 2024 | 116.00 | 126.50 | 112.90 | 124.80 | 118.06 | 9,627 |
| 14 Mar 2024 | 132.50 | 140.00 | 112.90 | 113.30 | 107.18 | 8,246 |
| 13 Mar 2024 | 135.25 | 138.40 | 132.80 | 134.65 | 127.38 | 2,490 |
| 12 Mar 2024 | 132.60 | 136.00 | 132.30 | 135.25 | 127.94 | 1,613 |
| 11 Mar 2024 | 132.80 | 134.70 | 131.30 | 133.20 | 126.01 | 473 |
| 08 Mar 2024 | 134.95 | 136.40 | 132.60 | 133.40 | 126.19 | 432 |
| 07 Mar 2024 | 131.25 | 137.10 | 130.90 | 135.65 | 128.32 | 3,023 |
| 06 Mar 2024 | 133.10 | 135.30 | 130.80 | 132.20 | 125.06 | 3,034 |
| 05 Mar 2024 | 132.40 | 135.10 | 130.80 | 132.50 | 125.34 | 878 |
| 04 Mar 2024 | 133.40 | 134.50 | 129.60 | 133.70 | 126.48 | 1,826 |
| 01 Mar 2024 | 132.90 | 134.40 | 130.00 | 134.75 | 127.47 | 3,883 |
| 29 Feb 2024 | 132.90 | 136.60 | 131.50 | 132.90 | 125.72 | 7,418 |
| 28 Feb 2024 | 130.65 | 134.00 | 130.90 | 133.50 | 126.29 | 2,197 |
| 27 Feb 2024 | 133.30 | 134.40 | 129.20 | 130.35 | 123.31 | 1,887 |
| 26 Feb 2024 | 133.80 | 136.50 | 132.50 | 133.60 | 126.38 | 1,460 |
| 23 Feb 2024 | 136.20 | 136.90 | 132.50 | 135.55 | 128.23 | 3,212 |
| 22 Feb 2024 | 135.05 | 137.70 | 134.30 | 136.60 | 129.22 | 4,716 |
| 21 Feb 2024 | 133.10 | 135.60 | 131.30 | 133.40 | 126.19 | 2,111 |
| 20 Feb 2024 | 134.55 | 138.70 | 131.00 | 131.55 | 124.44 | 8,846 |
| 19 Feb 2024 | 129.50 | 136.30 | 128.00 | 135.75 | 128.42 | 1,265 |
| 16 Feb 2024 | 130.75 | 131.80 | 127.90 | 130.05 | 123.03 | 4,517 |
| 15 Feb 2024 | 132.10 | 134.20 | 130.40 | 130.85 | 123.78 | 1,031 |
| 14 Feb 2024 | 132.90 | 135.20 | 129.40 | 131.85 | 124.73 | 870 |
| 13 Feb 2024 | 135.55 | 138.10 | 129.10 | 130.05 | 123.03 | 1,722 |
| 12 Feb 2024 | 128.70 | 133.50 | 127.50 | 133.10 | 125.91 | 1,499 |
| 09 Feb 2024 | 128.70 | 131.30 | 125.10 | 129.00 | 122.03 | 5,268 |
| 08 Feb 2024 | 136.00 | 142.70 | 123.20 | 129.70 | 122.69 | 10,750 |
| 07 Feb 2024 | 144.50 | 145.60 | 140.10 | 140.70 | 133.10 | 574 |
| 06 Feb 2024 | 141.70 | 144.71 | 139.80 | 143.15 | 135.42 | 1,670 |
| 05 Feb 2024 | 134.25 | 143.40 | 133.70 | 141.80 | 134.14 | 3,654 |
| 02 Feb 2024 | 136.30 | 139.40 | 132.20 | 135.25 | 127.94 | 3,105 |
| 01 Feb 2024 | 139.55 | 141.00 | 138.20 | 139.35 | 131.82 | 1,294 |
| 31 Jan 2024 | 139.75 | 143.50 | 137.40 | 139.35 | 131.82 | 4,672 |
| 30 Jan 2024 | 151.45 | 152.60 | 136.50 | 139.45 | 131.92 | 13,807 |
| 29 Jan 2024 | 151.75 | 155.60 | 150.30 | 153.70 | 145.40 | 1,689 |
| 26 Jan 2024 | 153.40 | 156.00 | 151.50 | 153.00 | 144.74 | 5,248 |
| 25 Jan 2024 | 154.85 | 157.40 | 154.60 | 154.45 | 146.11 | 4,860 |
| 24 Jan 2024 | 155.35 | 156.00 | 152.50 | 154.25 | 145.92 | 2,009 |
| 23 Jan 2024 | 156.10 | 157.20 | 151.20 | 155.05 | 146.68 | 1,769 |
| 22 Jan 2024 | 153.90 | 156.40 | 150.90 | 153.30 | 145.02 | 2,800 |
| 19 Jan 2024 | 154.45 | 156.00 | 150.40 | 151.15 | 142.99 | 5,046 |
| 18 Jan 2024 | 160.00 | 161.80 | 151.00 | 153.30 | 145.02 | 2,223 |
| 17 Jan 2024 | 158.25 | 164.30 | 151.40 | 158.35 | 149.80 | 4,911 |
| 16 Jan 2024 | 160.80 | 166.20 | 158.10 | 160.00 | 151.36 | 3,228 |
| 15 Jan 2024 | 158.30 | 161.80 | 153.40 | 161.40 | 152.68 | 4,519 |
| 12 Jan 2024 | 164.80 | 168.00 | 156.20 | 156.60 | 148.14 | 23,696 |
| 11 Jan 2024 | 152.20 | 160.00 | 150.30 | 158.85 | 150.27 | 5,927 |
| 10 Jan 2024 | 156.30 | 158.80 | 149.10 | 152.30 | 144.07 | 4,513 |
| 09 Jan 2024 | 155.85 | 159.50 | 151.70 | 153.80 | 145.49 | 3,867 |
| 08 Jan 2024 | 169.20 | 171.40 | 152.10 | 152.70 | 144.45 | 10,958 |
| 05 Jan 2024 | 178.75 | 179.50 | 158.30 | 169.30 | 160.16 | 9,270 |
| 04 Jan 2024 | 152.40 | 171.00 | 145.50 | 168.90 | 159.78 | 9,348 |
| 03 Jan 2024 | 142.65 | 148.70 | 138.50 | 145.90 | 138.02 | 8,107 |
| 02 Jan 2024 | 139.45 | 143.80 | 134.10 | 139.25 | 131.73 | 4,378 |
| 29 Dec 2023 | 135.15 | 137.00 | 132.80 | 134.85 | 127.57 | 964 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.