Singapore markets close in 3 hours 13 minutes
Straits Times Index
3,336.46 +3.66 (+0.11%) Nikkei
39,558.00 -25.08 (-0.06%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,330.12 +2,664.68 (+4.39%) CMC Crypto 200
1,313.03 +29.20 (+2.27%)
Hitachi Ltd (HIA1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.73 | 20.85 | 20.73 | 20.85 | 20.85 | - |
| 27 Jun 2024 | 21.02 | 21.76 | 20.94 | 21.38 | 21.38 | 270 |
| 27 Jun 2024 | 5:1 Stock split | |||||
| 26 Jun 2024 | 20.40 | 20.93 | 20.40 | 20.74 | 20.74 | - |
| 25 Jun 2024 | 20.14 | 20.35 | 20.12 | 20.34 | 20.34 | - |
| 24 Jun 2024 | 19.47 | 19.58 | 19.43 | 19.58 | 19.58 | - |
| 21 Jun 2024 | 19.54 | 19.60 | 19.47 | 19.47 | 19.47 | - |
| 20 Jun 2024 | 19.94 | 19.97 | 19.81 | 19.81 | 19.81 | - |
| 19 Jun 2024 | 19.95 | 19.95 | 19.86 | 19.86 | 19.86 | - |
| 18 Jun 2024 | 19.68 | 19.68 | 19.54 | 19.54 | 19.54 | - |
| 17 Jun 2024 | 19.85 | 19.86 | 19.70 | 19.74 | 19.74 | - |
| 14 Jun 2024 | 20.11 | 20.11 | 20.02 | 20.05 | 20.05 | - |
| 13 Jun 2024 | 19.77 | 19.99 | 19.75 | 19.75 | 19.75 | 500 |
| 12 Jun 2024 | 20.02 | 20.25 | 20.01 | 20.14 | 20.14 | - |
| 11 Jun 2024 | 19.95 | 20.14 | 19.95 | 20.03 | 20.03 | - |
| 10 Jun 2024 | 20.10 | 20.28 | 20.00 | 20.23 | 20.23 | - |
| 07 Jun 2024 | 19.08 | 19.21 | 19.08 | 19.21 | 19.21 | - |
| 06 Jun 2024 | 19.07 | 19.12 | 19.03 | 19.03 | 19.03 | 300 |
| 05 Jun 2024 | 18.68 | 18.88 | 18.64 | 18.86 | 18.86 | 75 |
| 04 Jun 2024 | 19.34 | 19.39 | 19.32 | 19.32 | 19.32 | - |
| 03 Jun 2024 | 19.23 | 19.38 | 19.23 | 19.30 | 19.30 | - |
| 31 May 2024 | 18.87 | 18.87 | 18.78 | 18.78 | 18.78 | - |
| 30 May 2024 | 18.40 | 18.55 | 18.38 | 18.50 | 18.50 | - |
| 29 May 2024 | 18.48 | 18.70 | 18.45 | 18.45 | 18.45 | - |
| 28 May 2024 | 18.64 | 18.64 | 18.58 | 18.62 | 18.62 | - |
| 27 May 2024 | 18.44 | 18.74 | 18.41 | 18.66 | 18.66 | - |
| 24 May 2024 | 18.14 | 18.31 | 18.14 | 18.31 | 18.31 | - |
| 23 May 2024 | 17.72 | 17.72 | 17.53 | 17.53 | 17.53 | - |
| 22 May 2024 | 17.30 | 17.38 | 17.28 | 17.38 | 17.38 | - |
| 21 May 2024 | 17.42 | 17.50 | 17.38 | 17.50 | 17.50 | - |
| 20 May 2024 | 17.06 | 17.11 | 17.06 | 17.06 | 17.06 | - |
| 17 May 2024 | 16.91 | 16.99 | 16.91 | 16.94 | 16.94 | - |
| 16 May 2024 | 17.00 | 17.01 | 16.80 | 16.81 | 16.81 | - |
| 15 May 2024 | 16.95 | 17.00 | 16.81 | 16.81 | 16.81 | - |
| 14 May 2024 | 17.03 | 17.15 | 17.03 | 17.11 | 17.11 | - |
| 13 May 2024 | 16.88 | 17.20 | 16.88 | 17.20 | 17.20 | 50 |
| 10 May 2024 | 17.08 | 17.15 | 17.08 | 17.10 | 17.10 | - |
| 09 May 2024 | 16.79 | 16.96 | 16.79 | 16.96 | 16.96 | - |
| 08 May 2024 | 16.95 | 16.96 | 16.95 | 16.96 | 16.96 | - |
| 07 May 2024 | 17.55 | 18.36 | 17.34 | 17.34 | 17.34 | 15 |
| 06 May 2024 | 17.26 | 17.55 | 17.26 | 17.55 | 17.55 | - |
| 03 May 2024 | 17.29 | 17.41 | 17.28 | 17.35 | 17.35 | - |
| 02 May 2024 | 17.15 | 17.34 | 17.15 | 17.25 | 17.25 | - |
| 30 Apr 2024 | 17.15 | 17.29 | 16.95 | 16.95 | 16.95 | - |
| 29 Apr 2024 | 16.38 | 16.47 | 16.19 | 16.47 | 16.47 | - |
| 26 Apr 2024 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | - |
| 25 Apr 2024 | 15.84 | 15.84 | 15.55 | 15.55 | 15.55 | - |
| 24 Apr 2024 | 16.42 | 16.45 | 16.37 | 16.37 | 16.37 | - |
| 23 Apr 2024 | 15.89 | 16.07 | 15.89 | 15.95 | 15.95 | - |
| 22 Apr 2024 | 15.95 | 16.04 | 15.95 | 16.04 | 16.04 | - |
| 19 Apr 2024 | 16.15 | 16.15 | 15.97 | 16.08 | 16.08 | - |
| 18 Apr 2024 | 16.67 | 16.67 | 16.57 | 16.58 | 16.58 | - |
| 17 Apr 2024 | 16.74 | 16.89 | 16.63 | 16.89 | 16.89 | - |
| 16 Apr 2024 | 16.85 | 17.02 | 16.85 | 16.92 | 16.92 | - |
| 15 Apr 2024 | 17.68 | 17.87 | 17.68 | 17.87 | 17.87 | 5 |
| 12 Apr 2024 | 17.69 | 17.70 | 17.53 | 17.53 | 17.53 | - |
| 11 Apr 2024 | 17.51 | 17.74 | 17.44 | 17.54 | 17.54 | - |
| 10 Apr 2024 | 17.01 | 17.04 | 16.90 | 16.90 | 16.90 | - |
| 09 Apr 2024 | 17.20 | 17.21 | 16.97 | 16.97 | 16.97 | - |
| 08 Apr 2024 | 16.74 | 17.02 | 16.74 | 16.82 | 16.82 | - |
| 05 Apr 2024 | 16.78 | 17.05 | 16.78 | 16.91 | 16.91 | 5 |
| 04 Apr 2024 | 16.73 | 16.73 | 16.67 | 16.67 | 16.67 | - |
| 03 Apr 2024 | 16.44 | 16.54 | 16.44 | 16.54 | 16.54 | - |
| 02 Apr 2024 | 16.52 | 16.54 | 16.37 | 16.37 | 16.37 | - |
| 28 Mar 2024 | 16.68 | 16.75 | 16.68 | 16.70 | 16.70 | - |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -3.05 | - |
| 26 Mar 2024 | 16.73 | 16.79 | 16.73 | 16.75 | -3.02 | - |
| 25 Mar 2024 | 16.81 | 16.96 | 16.76 | 16.78 | -3.02 | 2,270 |
| 22 Mar 2024 | 16.65 | 16.70 | 16.65 | 16.70 | -3.01 | - |
| 21 Mar 2024 | 16.41 | 16.63 | 16.41 | 16.63 | -2.99 | - |
| 20 Mar 2024 | 15.82 | 16.06 | 15.82 | 16.06 | -2.89 | - |
| 19 Mar 2024 | 15.81 | 16.08 | 15.80 | 15.91 | -2.87 | 325 |
| 18 Mar 2024 | 15.47 | 15.54 | 15.47 | 15.52 | -2.79 | - |
| 15 Mar 2024 | 15.28 | 15.40 | 15.28 | 15.28 | -2.75 | - |
| 14 Mar 2024 | 15.29 | 15.32 | 15.29 | 15.32 | -2.76 | - |
| 13 Mar 2024 | 15.26 | 15.26 | 15.12 | 15.12 | -2.72 | 250 |
| 12 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -2.75 | - |
| 11 Mar 2024 | 15.25 | 15.30 | 15.25 | 15.28 | -2.75 | - |
| 08 Mar 2024 | 15.93 | 15.98 | 15.90 | 15.90 | -2.86 | - |
| 07 Mar 2024 | 16.00 | 16.10 | 15.97 | 16.09 | -2.90 | - |
| 06 Mar 2024 | 15.94 | 16.06 | 15.94 | 16.06 | -2.89 | - |
| 05 Mar 2024 | 16.16 | 16.32 | 16.05 | 16.11 | -2.90 | 150 |
| 04 Mar 2024 | 15.94 | 16.01 | 15.94 | 15.98 | -2.88 | - |
| 01 Mar 2024 | 15.76 | 15.79 | 15.74 | 15.74 | -2.83 | - |
| 29 Feb 2024 | 15.52 | 15.55 | 15.50 | 15.55 | -2.80 | - |
| 28 Feb 2024 | 15.55 | 15.55 | 15.49 | 15.51 | -2.79 | - |
| 27 Feb 2024 | 15.57 | 15.62 | 15.57 | 15.59 | -2.81 | - |
| 26 Feb 2024 | 15.50 | 15.56 | 15.50 | 15.53 | -2.80 | - |
| 23 Feb 2024 | 15.85 | 15.94 | 15.84 | 15.86 | -2.86 | - |
| 22 Feb 2024 | 15.68 | 15.97 | 15.68 | 15.74 | -2.84 | 75 |
| 21 Feb 2024 | 15.50 | 15.53 | 15.29 | 15.29 | -2.75 | 3,625 |
| 20 Feb 2024 | 15.13 | 15.13 | 15.04 | 15.04 | -2.71 | - |
| 19 Feb 2024 | 14.98 | 15.15 | 14.98 | 15.14 | -2.73 | - |
| 16 Feb 2024 | 14.98 | 15.04 | 14.98 | 14.98 | -2.70 | - |
| 15 Feb 2024 | 14.91 | 15.03 | 14.91 | 15.03 | -2.71 | - |
| 14 Feb 2024 | 14.82 | 14.95 | 14.82 | 14.84 | -2.67 | - |
| 13 Feb 2024 | 15.34 | 15.34 | 15.12 | 15.12 | -2.72 | - |
| 12 Feb 2024 | 14.95 | 15.01 | 14.95 | 14.96 | -2.69 | - |
| 09 Feb 2024 | 14.88 | 14.92 | 14.88 | 14.92 | -2.69 | - |
| *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.