Singapore markets close in 1 hour 10 minutes

Hitachi Ltd (HIA1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
20.98-0.35 (-1.64%)
As of 08:08AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202420.9820.9820.9820.9820.9810
02 Jul 202421.3321.3321.3321.3321.33-
01 Jul 202421.1521.6821.1521.6821.6810
28 Jun 202420.8020.8020.8020.8020.80-
27 Jun 202421.0821.7521.0821.7521.7531
27 Jun 20245:1 Stock split
26 Jun 202420.4720.4720.4720.4720.47-
25 Jun 202420.2120.2120.2120.2120.21-
24 Jun 202419.5419.5419.5419.5419.54-
21 Jun 202419.6019.6019.6019.6019.60-
20 Jun 202420.0120.0120.0120.0120.01-
19 Jun 202419.9519.9519.9519.9519.95-
18 Jun 202419.6719.6719.6719.6719.67-
17 Jun 202419.8019.8019.8019.8019.80-
14 Jun 202420.1920.3220.1920.3220.3285
13 Jun 202419.8219.8219.8219.8219.82-
12 Jun 202420.0720.0720.0720.0720.07-
11 Jun 202419.9620.3119.9620.3120.3150
10 Jun 202420.1120.1120.1120.1120.11-
07 Jun 202419.1419.1419.1419.1419.14-
06 Jun 202419.1319.1319.1319.1319.13-
05 Jun 202418.7418.7418.7418.7418.74-
04 Jun 202419.3919.3919.3919.3919.39-
03 Jun 202419.2919.2919.2919.2919.29-
31 May 202418.9418.9418.9418.9418.94-
30 May 202418.4618.4618.4618.4618.46-
29 May 202418.4718.4718.4718.4718.47-
28 May 202418.5618.5618.5618.5618.56-
27 May 202418.4918.4918.4918.4918.49-
24 May 202418.1918.1918.1918.1918.19-
23 May 202417.7717.7717.7717.7717.77-
22 May 202417.3517.3517.3517.3517.35-
21 May 202417.4517.4517.4517.4517.45-
20 May 202417.1117.1117.1117.1117.11-
17 May 202416.9716.9716.9716.9716.97-
16 May 202416.9816.9816.9816.9816.98-
15 May 202416.9116.9116.9116.9116.91-
14 May 202417.1217.1217.1217.1217.12-
13 May 202416.9416.9416.9416.9416.94-
10 May 202417.1417.1417.1417.1417.14-
09 May 202416.8416.8416.8416.8416.84-
08 May 202416.9916.9916.9916.9916.99-
07 May 202417.5517.5517.5517.5517.55-
06 May 202417.3117.3117.3117.3117.31-
03 May 202417.3617.3617.3617.3617.36-
02 May 202417.2017.2017.2017.2017.20-
30 Apr 202417.2017.2017.2017.2017.20-
29 Apr 202416.4316.4316.4316.4316.43-
26 Apr 202416.0416.0416.0416.0416.04-
25 Apr 202415.8815.8815.7015.8015.801,060
24 Apr 202416.4816.6216.4816.6216.62200
23 Apr 202415.9415.9415.9415.9415.94-
22 Apr 202416.0016.0016.0016.0016.00-
19 Apr 202416.1716.1716.1716.1716.17-
18 Apr 202416.6416.6416.6416.6416.64-
17 Apr 202416.7816.9716.7816.9716.97100
16 Apr 202416.8016.8016.8016.8016.80-
15 Apr 202417.7317.7317.7317.7317.73-
12 Apr 202417.6917.6917.6917.6917.69-
11 Apr 202417.5817.5817.5817.5817.58-
10 Apr 202417.0517.0517.0517.0517.05-
09 Apr 202417.1817.1817.1817.1817.18-
08 Apr 202416.8016.8016.8016.8016.80-
05 Apr 202416.8416.8416.8416.8416.84-
04 Apr 202416.7916.7916.7916.7916.79-
03 Apr 202416.4516.4516.4516.4516.45-
02 Apr 202416.5516.5516.5516.5516.55-
28 Mar 202416.7416.7416.7416.7416.74-
28 Mar 202420 Dividend
27 Mar 202416.9416.9416.9416.94-3.06-
26 Mar 202416.7816.9416.7816.94-3.07480
25 Mar 202416.8016.8016.8016.80-3.04-
22 Mar 202416.7116.7116.7116.71-3.02-
21 Mar 202416.4716.7816.4716.78-3.04480
20 Mar 202415.8815.8815.8815.88-2.87-
19 Mar 202415.8515.8515.8515.85-2.87-
18 Mar 202415.5615.5615.5615.56-2.82-
15 Mar 202415.3315.3315.3315.33-2.77-
14 Mar 202415.3415.3415.3415.34-2.78-
13 Mar 202415.1715.1715.1715.17-2.74-
12 Mar 202415.2415.2415.2415.24-2.76-
11 Mar 202415.3015.3015.3015.30-2.77-
08 Mar 202415.9815.9815.9815.98-2.89-
07 Mar 202416.0516.0516.0516.05-2.90-
06 Mar 202416.0016.0016.0016.00-2.89-
05 Mar 202416.2116.2116.2116.21-2.93-
04 Mar 202416.0016.0016.0016.00-2.89-
01 Mar 202415.8015.8015.8015.80-2.86-
29 Feb 202415.5715.5715.5715.57-2.82-
28 Feb 202415.5015.5015.5015.50-2.80-
27 Feb 202415.6215.6215.6215.62-2.83-
26 Feb 202415.5515.5515.5515.55-2.81-
23 Feb 202415.9016.0015.9016.00-2.89200
22 Feb 202415.7215.7215.7215.72-2.84-
21 Feb 202415.2815.2815.2815.28-2.76-
20 Feb 202415.1815.1815.1815.18-2.75-
19 Feb 202415.0215.0215.0215.02-2.72-
16 Feb 202415.0015.0015.0015.00-2.71-
15 Feb 202414.9615.1814.9615.00-2.71290
14 Feb 202414.8714.8714.8714.87-2.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...