Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,634.46 -1,157.75 (-1.87%) CMC Crypto 200
1,263.72 -20.11 (-1.57%)
Hitachi, Ltd. (HIA1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.19 | 21.19 | 21.08 | 21.08 | 21.08 | 1,954 |
| 27 Jun 2024 | 20.98 | 21.72 | 20.98 | 21.40 | 21.40 | 16,809 |
| 27 Jun 2024 | 5:1 Stock split | |||||
| 26 Jun 2024 | 20.53 | 21.00 | 20.51 | 20.51 | 20.51 | 365 |
| 25 Jun 2024 | 20.20 | 20.46 | 20.20 | 20.37 | 20.37 | 500 |
| 24 Jun 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 50 |
| 21 Jun 2024 | 19.61 | 19.81 | 19.61 | 19.81 | 19.81 | 15 |
| 20 Jun 2024 | 19.98 | 20.24 | 19.90 | 19.90 | 19.90 | 10 |
| 19 Jun 2024 | 19.96 | 20.13 | 19.88 | 19.90 | 19.90 | 2,650 |
| 18 Jun 2024 | 19.58 | 20.20 | 19.58 | 19.78 | 19.78 | 16,820 |
| 17 Jun 2024 | 19.87 | 20.08 | 19.80 | 19.80 | 19.80 | 2,190 |
| 14 Jun 2024 | 20.03 | 20.44 | 20.03 | 20.17 | 20.17 | 2,095 |
| 13 Jun 2024 | 20.00 | 20.13 | 19.76 | 19.78 | 19.78 | 1,360 |
| 12 Jun 2024 | 20.07 | 20.34 | 20.07 | 20.08 | 20.08 | 425 |
| 11 Jun 2024 | 20.35 | 20.42 | 20.06 | 20.06 | 20.06 | 350 |
| 10 Jun 2024 | 20.31 | 20.53 | 20.22 | 20.53 | 20.53 | 170 |
| 07 Jun 2024 | 19.20 | 19.42 | 19.18 | 19.18 | 19.18 | 185 |
| 06 Jun 2024 | 19.14 | 19.42 | 19.03 | 19.03 | 19.03 | 1,275 |
| 05 Jun 2024 | 18.95 | 18.95 | 18.82 | 18.91 | 18.91 | 2,500 |
| 04 Jun 2024 | 19.44 | 19.70 | 19.36 | 19.36 | 19.36 | 1,625 |
| 03 Jun 2024 | 19.50 | 19.66 | 19.44 | 19.60 | 19.60 | 3,190 |
| 31 May 2024 | 18.84 | 19.00 | 18.84 | 19.00 | 19.00 | 300 |
| 30 May 2024 | 18.42 | 18.52 | 18.42 | 18.52 | 18.52 | - |
| 29 May 2024 | 18.48 | 19.05 | 18.42 | 18.42 | 18.42 | 1,505 |
| 28 May 2024 | 18.70 | 18.84 | 18.67 | 18.67 | 18.67 | 940 |
| 27 May 2024 | 18.43 | 18.92 | 18.43 | 18.90 | 18.90 | 6,625 |
| 24 May 2024 | 18.18 | 18.30 | 18.18 | 18.30 | 18.30 | - |
| 23 May 2024 | 17.71 | 17.74 | 17.47 | 17.47 | 17.47 | 500 |
| 22 May 2024 | 17.30 | 17.56 | 17.30 | 17.35 | 17.35 | 50 |
| 21 May 2024 | 17.41 | 17.51 | 17.30 | 17.30 | 17.30 | 955 |
| 20 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 17 May 2024 | 16.92 | 16.98 | 16.92 | 16.98 | 16.98 | 490 |
| 16 May 2024 | 17.02 | 17.02 | 16.76 | 16.76 | 16.76 | 100 |
| 15 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 14 May 2024 | 17.06 | 17.31 | 17.06 | 17.18 | 17.18 | 20 |
| 13 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
| 10 May 2024 | 17.18 | 17.36 | 17.06 | 17.06 | 17.06 | 1,085 |
| 09 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 08 May 2024 | 16.96 | 17.06 | 16.96 | 17.06 | 17.06 | - |
| 07 May 2024 | 17.56 | 17.56 | 17.52 | 17.52 | 17.52 | 100 |
| 06 May 2024 | 17.58 | 17.62 | 17.58 | 17.58 | 17.58 | 415 |
| 03 May 2024 | 17.52 | 17.62 | 17.42 | 17.58 | 17.58 | 9,495 |
| 02 May 2024 | 17.22 | 17.35 | 17.22 | 17.35 | 17.35 | 640 |
| 30 Apr 2024 | 17.30 | 17.44 | 17.26 | 17.26 | 17.26 | 320 |
| 29 Apr 2024 | 16.29 | 16.48 | 16.29 | 16.48 | 16.48 | 60 |
| 26 Apr 2024 | 16.16 | 16.65 | 16.16 | 16.35 | 16.35 | 1,200 |
| 25 Apr 2024 | 16.00 | 16.00 | 15.66 | 15.66 | 15.66 | 750 |
| 24 Apr 2024 | 16.43 | 16.63 | 16.38 | 16.38 | 16.38 | 50 |
| 23 Apr 2024 | 16.08 | 16.30 | 16.00 | 16.00 | 16.00 | 165 |
| 22 Apr 2024 | 16.20 | 16.30 | 16.05 | 16.12 | 16.12 | 840 |
| 19 Apr 2024 | 16.09 | 16.09 | 16.08 | 16.08 | 16.08 | - |
| 18 Apr 2024 | 16.80 | 16.80 | 16.58 | 16.58 | 16.58 | 375 |
| 17 Apr 2024 | 16.66 | 17.05 | 16.66 | 16.80 | 16.80 | 75 |
| 16 Apr 2024 | 17.00 | 17.18 | 16.96 | 16.96 | 16.96 | 1,330 |
| 15 Apr 2024 | 17.95 | 17.95 | 17.80 | 17.80 | 17.80 | 400 |
| 12 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11 Apr 2024 | 17.84 | 17.84 | 17.57 | 17.57 | 17.57 | 900 |
| 10 Apr 2024 | 17.04 | 17.04 | 16.94 | 16.94 | 16.94 | - |
| 09 Apr 2024 | 17.38 | 17.38 | 17.12 | 17.12 | 17.12 | 95 |
| 08 Apr 2024 | 16.76 | 17.09 | 16.76 | 17.00 | 17.00 | 3,250 |
| 05 Apr 2024 | 16.84 | 16.90 | 16.84 | 16.90 | 16.90 | - |
| 04 Apr 2024 | 16.74 | 16.88 | 16.60 | 16.60 | 16.60 | 1,100 |
| 03 Apr 2024 | 16.45 | 16.45 | 16.35 | 16.43 | 16.43 | 4,050 |
| 02 Apr 2024 | 16.52 | 16.69 | 16.41 | 16.41 | 16.41 | 2,865 |
| 28 Mar 2024 | 16.71 | 16.82 | 16.71 | 16.82 | 16.82 | 100 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 16.96 | 17.00 | 16.95 | 16.95 | -3.05 | 3,650 |
| 26 Mar 2024 | 16.74 | 16.84 | 16.70 | 16.70 | -3.01 | 150 |
| 25 Mar 2024 | 16.86 | 16.99 | 16.76 | 16.76 | -3.02 | 1,250 |
| 22 Mar 2024 | 16.68 | 16.94 | 16.68 | 16.76 | -3.02 | 1,060 |
| 21 Mar 2024 | 16.44 | 16.88 | 16.44 | 16.65 | -3.00 | 1,000 |
| 20 Mar 2024 | 15.86 | 16.16 | 15.86 | 16.07 | -2.89 | 25 |
| 19 Mar 2024 | 15.79 | 15.90 | 15.79 | 15.90 | -2.86 | - |
| 18 Mar 2024 | 15.42 | 15.60 | 15.42 | 15.60 | -2.81 | 4,500 |
| 15 Mar 2024 | 15.55 | 15.55 | 15.28 | 15.29 | -2.75 | 2,950 |
| 14 Mar 2024 | 15.30 | 15.56 | 15.30 | 15.32 | -2.76 | 1,500 |
| 13 Mar 2024 | 15.12 | 15.39 | 15.02 | 15.02 | -2.70 | 2,750 |
| 12 Mar 2024 | 15.22 | 15.26 | 15.11 | 15.26 | -2.75 | 5,840 |
| 11 Mar 2024 | 15.49 | 15.49 | 15.28 | 15.28 | -2.75 | 960 |
| 08 Mar 2024 | 15.96 | 16.22 | 15.86 | 15.86 | -2.86 | 580 |
| 07 Mar 2024 | 15.98 | 16.30 | 15.98 | 16.07 | -2.89 | 250 |
| 06 Mar 2024 | 16.17 | 16.26 | 16.02 | 16.02 | -2.89 | 520 |
| 05 Mar 2024 | 16.19 | 16.54 | 16.19 | 16.20 | -2.92 | 5,855 |
| 04 Mar 2024 | 16.21 | 16.21 | 16.17 | 16.17 | -2.91 | 4,480 |
| 01 Mar 2024 | 15.76 | 15.76 | 15.75 | 15.75 | -2.84 | 90 |
| 29 Feb 2024 | 15.48 | 15.57 | 15.48 | 15.57 | -2.80 | - |
| 28 Feb 2024 | 15.55 | 15.79 | 15.46 | 15.46 | -2.78 | 445 |
| 27 Feb 2024 | 15.65 | 15.88 | 15.60 | 15.60 | -2.81 | 710 |
| 26 Feb 2024 | 15.77 | 15.77 | 15.71 | 15.71 | -2.83 | 1,025 |
| 23 Feb 2024 | 15.85 | 16.10 | 15.85 | 15.85 | -2.85 | 660 |
| 22 Feb 2024 | 15.95 | 15.98 | 15.72 | 15.86 | -2.86 | 1,645 |
| 21 Feb 2024 | 15.42 | 15.53 | 15.27 | 15.27 | -2.75 | 2,270 |
| 20 Feb 2024 | 15.30 | 15.30 | 15.06 | 15.06 | -2.71 | 1,000 |
| 19 Feb 2024 | 15.24 | 15.30 | 15.10 | 15.30 | -2.76 | 1,480 |
| 16 Feb 2024 | 15.04 | 15.18 | 14.98 | 14.98 | -2.70 | 2,000 |
| 15 Feb 2024 | 14.94 | 15.07 | 14.94 | 15.07 | -2.71 | 1,000 |
| 14 Feb 2024 | 14.87 | 15.08 | 14.87 | 14.90 | -2.68 | 575 |
| 13 Feb 2024 | 15.21 | 15.40 | 15.07 | 15.07 | -2.71 | 450 |
| 12 Feb 2024 | 14.96 | 15.24 | 14.96 | 15.05 | -2.71 | 250 |
| 09 Feb 2024 | 14.88 | 15.18 | 14.88 | 14.93 | -2.69 | 595 |
| *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.