Hapag-Lloyd AG

262

218

171.40

Date Time Volume Order Volume Price
30/04/2024 21:57:16.024 8   171.40
      8 171.40
      8 171.40
30/04/2024 21:56:37.083 4   171.40
      4 171.40
      4 171.40
30/04/2024 21:55:38.266 1   171.60
      1 171.60
      1 171.60
30/04/2024 21:55:02.172 5   171.60
      5 171.60
      5 171.60
30/04/2024 21:50:26.737 10   171.60
      10 171.60
      10 171.60
30/04/2024 21:24:17.722 30   173.00
      10 173.00
      20 173.00
      30 173.00
30/04/2024 21:23:54.117 20   172.90
      20 172.90
      20 172.90
30/04/2024 21:23:21.293 20   172.90
      20 172.90
      20 172.90
30/04/2024 21:23:07.535 80   172.60
      80 172.60
      80 172.60
30/04/2024 21:23:03.927 20   172.50
      20 172.50
      20 172.50
30/04/2024 21:22:46.424 20   172.50
      20 172.50
      20 172.50
30/04/2024 21:04:40.160 2   172.50
      2 172.50
      2 172.50
30/04/2024 20:58:46.894 10   172.00
      10 172.00
      10 172.00
30/04/2024 20:29:24.955 5   171.70
      5 171.70
      5 171.70
30/04/2024 19:53:10.574 14   172.50
      14 172.50
      14 172.50
30/04/2024 19:52:27.614 78   172.50
      78 172.50
      78 172.50
30/04/2024 19:51:20.066 20   172.60
      20 172.60
      20 172.60
30/04/2024 19:43:47.793 11   172.60
      11 172.60
      11 172.60
30/04/2024 19:43:28.906 67   172.50
      20 172.50
      17 172.50
      67 172.50
      30 172.50
30/04/2024 19:29:44.730 6   171.60
      6 171.60
      6 171.60
30/04/2024 19:29:38.425 20   171.60
      20 171.60
      20 171.60
30/04/2024 19:25:56.171 2   172.50
      2 172.50
      2 172.50
30/04/2024 19:25:36.261 4   171.60
      4 171.60
      4 171.60
30/04/2024 19:25:25.273 20   171.60
      20 171.60
      20 171.60
30/04/2024 19:23:48.963 20   171.80
      20 171.80
      20 171.80
30/04/2024 19:22:02.656 10   172.00
      10 172.00
      10 172.00
30/04/2024 19:21:20.607 20   171.60
      17 171.60
      3 171.60
      20 171.60
30/04/2024 19:16:49.155 6   172.80
      6 172.80
      6 172.80
30/04/2024 19:10:36.159 2   172.90
      2 172.90
      2 172.90
30/04/2024 19:04:12.982 25   172.50
      17 172.50
      25 172.50
      8 172.50
30/04/2024 18:51:30.605 10   171.60
      10 171.60
      10 171.60
30/04/2024 18:50:35.741 20   171.60
      20 171.60
      20 171.60
30/04/2024 18:49:31.000 20   171.60
      20 171.60
      20 171.60
30/04/2024 18:47:05.950 30   171.60
      13 171.60
      30 171.60
      17 171.60
30/04/2024 18:44:01.353 1   172.90
      1 172.90
      1 172.90
30/04/2024 18:43:08.450 1   172.90
      1 172.90
      1 172.90
30/04/2024 18:40:43.317 4   172.90
      4 172.90
      4 172.90
30/04/2024 18:34:35.251 8   172.90
      8 172.90
      8 172.90
30/04/2024 18:19:31.288 14   171.60
      14 171.60
      14 171.60
30/04/2024 18:17:17.146 12   171.60
      12 171.60
      12 171.60
30/04/2024 18:17:16.866 20   171.60
      20 171.60
      20 171.60
30/04/2024 18:17:16.676 20   171.60
      20 171.60
      20 171.60
30/04/2024 18:17:16.527 20   171.60
      20 171.60
      20 171.60
30/04/2024 18:17:11.189 20   171.60
      20 171.60
      20 171.60
30/04/2024 18:16:48.801 20   171.60
      20 171.60
      20 171.60
30/04/2024 18:16:48.774 100   171.60
      100 171.60
      100 171.60
30/04/2024 18:09:18.749 5   171.50
      5 171.50
      5 171.50
30/04/2024 18:04:38.164 15   171.60
      15 171.60
      15 171.60
30/04/2024 18:02:48.209 50   171.50
      50 171.50
      50 171.50
30/04/2024 18:00:50.229 300   171.60
      300 171.60
      300 171.60
30/04/2024 17:52:34.014 3   171.60
      3 171.60
      3 171.60
30/04/2024 17:51:53.461 100   171.60
      100 171.60
      100 171.60
30/04/2024 17:49:06.895 45   171.60
      45 171.60
      45 171.60
30/04/2024 17:35:46.521 9   170.70
      9 170.70
      9 170.70
30/04/2024 17:35:46.305 30   170.70
      30 170.70
      30 170.70
30/04/2024 17:35:39.940 30   170.70
      30 170.70
      30 170.70
30/04/2024 17:35:39.203 31   170.70
      30 170.70
      31 170.70
      1 170.70
30/04/2024 17:32:28.819 20   171.50
      20 171.50
      18 171.50
      2 171.50
30/04/2024 17:30:29.762 40   171.50
      40 171.50
      40 171.50
30/04/2024 17:30:29.633 40   171.50
      40 171.50
      40 171.50
30/04/2024 17:30:27.827 15   171.20
      15 171.20
      15 171.20
30/04/2024 17:29:35.039 152   171.60
      152 171.60
      152 171.60
30/04/2024 17:29:29.267 20   171.60
      20 171.60
      20 171.60
30/04/2024 17:29:26.992 15   171.60
      15 171.60
      15 171.60
30/04/2024 17:28:50.590 20   171.50
      20 171.50
      20 171.50
30/04/2024 17:28:48.824 15   171.50
      15 171.50
      15 171.50
30/04/2024 17:28:37.918 20   171.50
      20 171.50
      20 171.50
30/04/2024 17:28:27.343 15   171.50
      15 171.50
      15 171.50
30/04/2024 17:28:14.847 20   171.50
      20 171.50
      20 171.50
30/04/2024 17:28:12.867 15   171.50
      15 171.50
      15 171.50
30/04/2024 17:28:08.988 20   171.10
      20 171.10
      20 171.10
30/04/2024 17:28:03.755 30   171.10
      30 171.10
      30 171.10
30/04/2024 17:27:49.421 20   171.50
      20 171.50
      20 171.50
30/04/2024 17:27:47.675 15   171.50
      15 171.50
      15 171.50
30/04/2024 17:27:30.511 20   171.50
      20 171.50
      20 171.50
30/04/2024 17:27:28.764 15   171.50
      15 171.50
      15 171.50
30/04/2024 17:27:20.280 20   171.50
      20 171.50
      20 171.50
30/04/2024 17:27:18.584 15   171.50
      15 171.50
      15 171.50
30/04/2024 17:27:04.593 20   171.50
      20 171.50
      20 171.50
30/04/2024 17:27:02.706 15   171.50
      15 171.50
      3 171.50
      12 171.50
30/04/2024 17:26:31.425 20   171.50
      20 171.50
      20 171.50
30/04/2024 17:24:09.970 40   171.60
      40 171.60
      40 171.60
30/04/2024 17:24:07.978 40   171.60
      40 171.60
      40 171.60
30/04/2024 17:19:04.393 20   171.10
      20 171.10
      20 171.10
30/04/2024 17:18:37.711 5   171.10
      5 171.10
      5 171.10
30/04/2024 17:13:03.257 58   171.60
      58 171.60
      58 171.60
30/04/2024 17:11:36.291 10   171.30
      10 171.30
      10 171.30
30/04/2024 17:01:36.749 2   171.60
      2 171.60
      2 171.60
30/04/2024 16:50:53.963 2   171.50
      2 171.50
      2 171.50
30/04/2024 16:47:26.610 28   172.40
      28 172.40
      28 172.40
30/04/2024 16:42:10.540 3   172.00
      3 172.00
      3 172.00
30/04/2024 16:38:10.415 10   171.30
      10 171.30
      10 171.30
30/04/2024 16:37:40.367 40   171.30
      40 171.30
      40 171.30
30/04/2024 16:37:34.648 18   171.30
      18 171.30
      18 171.30
30/04/2024 16:37:03.035 1   171.30
      1 171.30
      1 171.30
30/04/2024 16:36:55.568 5   171.30
      5 171.30
      5 171.30
30/04/2024 16:34:00.601 30   171.70
      30 171.70
      30 171.70
30/04/2024 16:33:19.125 40   171.70
      40 171.70
      40 171.70
30/04/2024 16:33:17.445 30   171.70
      30 171.70
      30 171.70
30/04/2024 16:32:34.044 273   172.30
      264 172.30
      9 172.30
      273 172.30
30/04/2024 16:32:16.432 57   171.80
      57 171.80
      2 171.80
      30 171.80
      25 171.80
30/04/2024 16:31:47.881 30   170.40
      30 170.40
      30 170.40
30/04/2024 16:29:51.176 360   170.10
      290 170.10
      50 170.10
      360 170.10
      20 170.10
30/04/2024 16:29:33.661 40   169.50
      40 169.50
      40 169.50
30/04/2024 16:29:08.886 239   169.50
      208 169.50
      31 169.50
      239 169.50
30/04/2024 16:28:37.404 40   168.90
      40 168.90
      40 168.90
30/04/2024 16:28:22.204 40   168.90
      40 168.90
      40 168.90
30/04/2024 16:05:44.869 4   168.90
      4 168.90
      4 168.90
30/04/2024 15:59:20.970 1   168.90
      1 168.90
      1 168.90
30/04/2024 15:45:31.944 6   168.90
      6 168.90
      6 168.90
30/04/2024 15:45:31.886 39   168.90
      39 168.90
      39 168.90
30/04/2024 15:45:23.483 40   168.90
      40 168.90
      40 168.90
30/04/2024 15:44:33.301 40   168.90
      40 168.90
      40 168.90
30/04/2024 15:32:22.245 20   168.00
      20 168.00
      20 168.00
30/04/2024 15:32:22.040 40   168.00
      40 168.00
      40 168.00
30/04/2024 15:32:09.029 40   168.00
      40 168.00
      40 168.00
30/04/2024 15:31:07.310 10   168.90
      10 168.90
      10 168.90
30/04/2024 15:29:58.921 29   168.40
      29 168.40
      29 168.40
30/04/2024 15:27:28.340 40   168.90
      35 168.90
      40 168.90
      5 168.90
30/04/2024 15:19:26.727 29   168.90
      29 168.90
      29 168.90
30/04/2024 15:13:06.327 9   168.60
      9 168.60
      9 168.60
30/04/2024 15:10:32.733 18   168.50
      18 168.50
      18 168.50
30/04/2024 15:08:25.373 22   168.40
      22 168.40
      22 168.40
30/04/2024 15:07:07.979 30   168.40
      30 168.40
      30 168.40
30/04/2024 15:06:28.400 40   168.40
      40 168.40
      40 168.40
30/04/2024 14:58:13.838 6   168.90
      6 168.90
      6 168.90
30/04/2024 14:52:16.713 4   168.90
      4 168.90
      4 168.90
30/04/2024 14:51:30.976 12   168.90
      12 168.90
      12 168.90
30/04/2024 14:33:54.481 20   168.40
      20 168.40
      20 168.40
30/04/2024 14:33:48.319 40   168.60
      40 168.60
      40 168.60
30/04/2024 14:33:22.609 40   168.60
      40 168.60
      40 168.60
30/04/2024 14:13:16.900 1   169.10
      1 169.10
      1 169.10
30/04/2024 14:12:34.647 12   169.10
      12 169.10
      12 169.10
30/04/2024 14:07:42.019 12   169.10
      12 169.10
      12 169.10
30/04/2024 13:59:50.479 25   168.60
      25 168.60
      25 168.60
30/04/2024 13:59:50.413 5   168.60
      5 168.60
      5 168.60
30/04/2024 13:48:22.441 10   169.10
      10 169.10
      10 169.10
30/04/2024 13:35:40.211 1   169.30
      1 169.30
      1 169.30
30/04/2024 13:32:46.202 24   168.80
      24 168.80
      24 168.80
30/04/2024 13:32:35.851 51   168.80
      30 168.80
      51 168.80
      21 168.80
30/04/2024 13:28:13.395 10   169.40
      10 169.40
      10 169.40
30/04/2024 13:27:58.129 40   169.30
      40 169.30
      40 169.30
30/04/2024 13:14:45.358 30   169.00
      30 169.00
      30 169.00
30/04/2024 13:14:37.274 20   169.80
      20 169.80
      20 169.80
30/04/2024 13:14:36.493 20   169.80
      20 169.80
      20 169.80
30/04/2024 13:14:05.123 20   169.60
      20 169.60
      20 169.60
30/04/2024 13:10:29.312 8   168.80
      8 168.80
      8 168.80
30/04/2024 13:08:07.501 10   168.80
      10 168.80
      10 168.80
30/04/2024 13:05:46.426 10   168.80
      10 168.80
      10 168.80
30/04/2024 12:54:56.941 8   168.60
      8 168.60
      8 168.60
30/04/2024 12:54:56.486 40   168.60
      40 168.60
      40 168.60
30/04/2024 12:54:55.735 40   168.60
      40 168.60
      40 168.60
30/04/2024 12:54:49.380 56   168.60
      56 168.60
      56 168.60
30/04/2024 12:54:14.509 56   168.60
      56 168.60
      56 168.60
30/04/2024 12:52:16.777 30   169.10
      30 169.10
      30 169.10
30/04/2024 12:50:56.173 20   169.00
      20 169.00
      20 169.00
30/04/2024 12:50:55.610 40   169.00
      40 169.00
      40 169.00
30/04/2024 12:50:43.864 40   169.00
      40 169.00
      40 169.00
30/04/2024 12:41:23.651 15   169.90
      15 169.90
      15 169.90
30/04/2024 12:40:32.515 40   169.90
      40 169.90
      40 169.90
30/04/2024 12:31:04.226 16   169.40
      16 169.40
      16 169.40
30/04/2024 12:24:55.232 15   169.40
      15 169.40
      15 169.40
30/04/2024 12:12:22.145 10   169.30
      10 169.30
      10 169.30
30/04/2024 12:12:10.770 40   169.30
      40 169.30
      40 169.30
30/04/2024 12:10:41.844 10   169.40
      10 169.40
      10 169.40
30/04/2024 12:08:41.215 15   169.90
      15 169.90
      15 169.90
30/04/2024 12:00:53.768 8   169.90
      8 169.90
      8 169.90
30/04/2024 12:00:15.427 1   169.90
      1 169.90
      1 169.90
30/04/2024 11:54:34.038 6   169.90
      4 169.90
      2 169.90
      6 169.90
30/04/2024 11:40:50.270 40   169.30
      40 169.30
      40 169.30
30/04/2024 11:39:46.834 40   169.30
      40 169.30
      40 169.30
30/04/2024 11:38:26.993 10   169.30
      10 169.30
      10 169.30
30/04/2024 11:24:32.917 56   168.60
      56 168.60
      56 168.60
30/04/2024 11:23:35.501 40   168.70
      40 168.70
      40 168.70
30/04/2024 11:19:38.172 8   169.90
      8 169.90
      8 169.90
30/04/2024 11:18:57.051 20   169.30
      20 169.30
      20 169.30
30/04/2024 11:14:03.141 20   169.90
      20 169.90
      20 169.90
30/04/2024 11:11:47.584 7   169.90
      7 169.90
      7 169.90
30/04/2024 11:09:16.430 10   169.50
      10 169.50
      10 169.50
30/04/2024 11:08:59.756 40   169.50
      40 169.50
      40 169.50
30/04/2024 11:08:19.731 1   168.80
      1 168.80
      1 168.80
30/04/2024 11:07:54.637 3   169.40
      3 169.40
      3 169.40
30/04/2024 10:55:44.330 9   168.80
      9 168.80
      9 168.80
30/04/2024 10:39:17.573 20   168.80
      20 168.80
      20 168.80
30/04/2024 10:29:58.197 42   169.00
      42 169.00
      42 169.00
30/04/2024 10:25:44.302 2   169.00
      2 169.00
      2 169.00
30/04/2024 10:23:41.125 30   169.00
      30 169.00
      30 169.00
30/04/2024 10:22:06.458 1   169.00
      1 169.00
      1 169.00
30/04/2024 10:18:55.016 1   169.50
      1 169.50
      1 169.50
30/04/2024 10:01:20.159 2   168.80
      2 168.80
      2 168.80
30/04/2024 09:52:55.850 7   168.80
      7 168.80
      7 168.80
30/04/2024 09:52:38.176 40   168.80
      40 168.80
      40 168.80
30/04/2024 09:45:47.297 20   168.70
      20 168.70
      20 168.70
30/04/2024 09:42:29.818 3   168.70
      3 168.70
      3 168.70
30/04/2024 09:29:41.944 10   168.50
      10 168.50
      10 168.50
30/04/2024 09:29:41.488 30   168.50
      30 168.50
      30 168.50
30/04/2024 09:29:40.942 30   168.50
      30 168.50
      30 168.50
30/04/2024 09:28:58.826 30   168.40
      30 168.40
      30 168.40
30/04/2024 09:28:05.069 20   168.40
      20 168.40
      20 168.40
30/04/2024 09:24:10.277 20   168.50
      20 168.50
      20 168.50
30/04/2024 09:17:02.739 2   167.30
      2 167.30
      2 167.30
30/04/2024 09:08:10.541 3   168.70
      3 168.70
      3 168.70
30/04/2024 09:02:06.806 20   167.30
      20 167.30
      20 167.30
30/04/2024 08:56:35.409 9   167.30
      9 167.30
      9 167.30
30/04/2024 08:46:35.320 13   166.10
      13 166.10
      13 166.10
30/04/2024 08:46:34.553 20   166.10
      20 166.10
      20 166.10
30/04/2024 08:46:32.750 20   166.10
      20 166.10
      20 166.10
30/04/2024 08:46:31.970 35   166.10
      15 166.10
      35 166.10
      20 166.10
30/04/2024 08:45:57.283 20   166.10
      20 166.10
      20 166.10
30/04/2024 08:43:22.194 5   166.40
      5 166.40
      5 166.40
30/04/2024 08:33:25.836 62   166.50
      62 166.50
      62 166.50
30/04/2024 08:17:07.305 10   167.30
      10 167.30
      10 167.30
30/04/2024 08:16:35.199 20   167.30
      20 167.30
      20 167.30
30/04/2024 08:14:27.659 20   167.30
      20 167.30
      20 167.30
30/04/2024 08:10:29.680 10   167.30
      10 167.30
      10 167.30
30/04/2024 08:04:19.371 40   167.30
      15 167.30
      40 167.30
      17 167.30
      8 167.30
30/04/2024 08:01:37.621 18   166.50
      7 166.50
      5 166.50
      6 166.50
      18 166.50
30/04/2024 08:00:06.624 20   166.50
      4 166.50
      20 166.50
      1 166.50
      15 166.50
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)