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
60,958.12 -54.27 (-0.09%) CMC Crypto 200
1,269.22 -14.61 (-1.14%)
Hitachi Ltd (HIA1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:15PM 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 | 21.20 | 21.20 | 21.09 | 21.09 | 21.09 | 505 |
| 27 Jun 2024 | 21.05 | 21.70 | 21.05 | 21.70 | 21.70 | 2,330 |
| 27 Jun 2024 | 5:1 Stock split | |||||
| 26 Jun 2024 | 20.47 | 21.06 | 20.47 | 20.56 | 20.56 | 985 |
| 25 Jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1,550 |
| 24 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 750 |
| 21 Jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 20 Jun 2024 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | 2,500 |
| 19 Jun 2024 | 19.95 | 20.20 | 19.95 | 20.20 | 20.20 | 1,055 |
| 18 Jun 2024 | 19.57 | 20.07 | 19.57 | 20.04 | 20.04 | 5,125 |
| 17 Jun 2024 | 19.90 | 20.00 | 19.84 | 19.94 | 19.94 | 1,140 |
| 14 Jun 2024 | 20.18 | 20.32 | 20.18 | 20.30 | 20.30 | 1,000 |
| 13 Jun 2024 | 19.83 | 19.83 | 19.72 | 19.72 | 19.72 | - |
| 12 Jun 2024 | 20.08 | 20.30 | 20.08 | 20.30 | 20.30 | 1,065 |
| 11 Jun 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 10 Jun 2024 | 20.20 | 20.53 | 20.20 | 20.28 | 20.28 | 2,840 |
| 07 Jun 2024 | 19.19 | 19.26 | 19.19 | 19.26 | 19.26 | 290 |
| 06 Jun 2024 | 19.13 | 19.34 | 19.13 | 19.34 | 19.34 | 55 |
| 05 Jun 2024 | 18.74 | 19.20 | 18.74 | 19.20 | 19.20 | 750 |
| 04 Jun 2024 | 19.40 | 19.56 | 19.40 | 19.56 | 19.56 | 175 |
| 03 Jun 2024 | 19.26 | 19.62 | 19.26 | 19.62 | 19.62 | 4,255 |
| 31 May 2024 | 18.88 | 18.96 | 18.88 | 18.96 | 18.96 | 80 |
| 30 May 2024 | 18.43 | 18.74 | 18.43 | 18.74 | 18.74 | 350 |
| 29 May 2024 | 18.48 | 18.64 | 18.48 | 18.64 | 18.64 | 150 |
| 28 May 2024 | 18.65 | 18.76 | 18.65 | 18.76 | 18.76 | 1,745 |
| 27 May 2024 | 18.54 | 18.85 | 18.54 | 18.85 | 18.85 | 3,600 |
| 24 May 2024 | 18.20 | 18.42 | 18.20 | 18.42 | 18.42 | 135 |
| 23 May 2024 | 17.76 | 17.86 | 17.76 | 17.86 | 17.86 | 1,885 |
| 22 May 2024 | 17.34 | 17.47 | 17.34 | 17.47 | 17.47 | 150 |
| 21 May 2024 | 17.46 | 17.64 | 17.46 | 17.64 | 17.64 | 500 |
| 20 May 2024 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 250 |
| 17 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 16 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 900 |
| 15 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 10 |
| 14 May 2024 | 17.10 | 17.11 | 17.10 | 17.11 | 17.11 | - |
| 13 May 2024 | 16.93 | 16.93 | 16.92 | 16.92 | 16.92 | 500 |
| 10 May 2024 | 17.12 | 17.28 | 17.12 | 17.28 | 17.28 | 5 |
| 09 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 08 May 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 16.97 | 500 |
| 07 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 06 May 2024 | 17.29 | 17.46 | 17.29 | 17.46 | 17.46 | 5,000 |
| 03 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 02 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 30 Apr 2024 | 17.54 | 17.54 | 13.54 | 13.54 | 13.54 | 3,155 |
| 29 Apr 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1,005 |
| 26 Apr 2024 | 15.99 | 16.90 | 15.99 | 16.90 | 16.90 | 835 |
| 25 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 24 Apr 2024 | 16.46 | 16.52 | 16.46 | 16.52 | 16.52 | 50 |
| 23 Apr 2024 | 15.92 | 16.17 | 15.92 | 16.17 | 16.17 | 25 |
| 22 Apr 2024 | 16.02 | 16.21 | 16.02 | 16.21 | 16.21 | 390 |
| 19 Apr 2024 | 16.16 | 16.22 | 16.16 | 16.22 | 16.22 | 200 |
| 18 Apr 2024 | 16.65 | 16.85 | 16.65 | 16.82 | 16.82 | 375 |
| 17 Apr 2024 | 16.96 | 16.96 | 16.85 | 16.85 | 16.85 | 755 |
| 16 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 15 Apr 2024 | 17.72 | 17.73 | 17.72 | 17.73 | 17.73 | - |
| 12 Apr 2024 | 17.68 | 17.86 | 17.68 | 17.86 | 17.86 | 1,750 |
| 11 Apr 2024 | 17.58 | 17.87 | 17.58 | 17.82 | 17.82 | 6,100 |
| 10 Apr 2024 | 17.04 | 17.21 | 17.04 | 17.21 | 17.21 | 560 |
| 09 Apr 2024 | 17.21 | 17.32 | 17.21 | 17.28 | 17.28 | 575 |
| 08 Apr 2024 | 16.75 | 17.05 | 16.75 | 17.05 | 17.05 | 320 |
| 05 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 04 Apr 2024 | 16.74 | 16.74 | 16.70 | 16.70 | 16.70 | 2,210 |
| 03 Apr 2024 | 16.42 | 16.80 | 16.42 | 16.69 | 16.69 | 175 |
| 02 Apr 2024 | 16.52 | 16.71 | 16.52 | 16.71 | 16.71 | 250 |
| 28 Mar 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | - |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 16.96 | 17.04 | 16.96 | 17.04 | -2.96 | 150 |
| 26 Mar 2024 | 16.73 | 16.93 | 16.73 | 16.93 | -2.94 | 150 |
| 25 Mar 2024 | 16.76 | 16.89 | 16.75 | 16.89 | -2.93 | 155 |
| 22 Mar 2024 | 16.71 | 16.88 | 16.71 | 16.71 | -2.90 | 240 |
| 21 Mar 2024 | 16.43 | 16.94 | 16.43 | 16.67 | -2.89 | 1,500 |
| 20 Mar 2024 | 15.83 | 16.03 | 15.83 | 16.03 | -2.78 | 410 |
| 19 Mar 2024 | 15.88 | 16.08 | 15.88 | 16.08 | -2.79 | 2,500 |
| 18 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -2.69 | - |
| 15 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -2.66 | - |
| 14 Mar 2024 | 15.30 | 15.49 | 15.26 | 15.26 | -2.65 | 1,235 |
| 13 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | -2.63 | - |
| 12 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | -2.64 | - |
| 11 Mar 2024 | 15.60 | 15.60 | 15.36 | 15.36 | -2.66 | 11,015 |
| 08 Mar 2024 | 15.96 | 16.16 | 15.96 | 16.16 | -2.80 | 3,495 |
| 07 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | -2.78 | - |
| 06 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | -2.77 | - |
| 05 Mar 2024 | 16.20 | 16.39 | 16.20 | 16.39 | -2.84 | 2,500 |
| 04 Mar 2024 | 16.05 | 16.05 | 16.04 | 16.04 | -2.78 | 850 |
| 01 Mar 2024 | 15.77 | 16.06 | 15.77 | 16.06 | -2.79 | 2,000 |
| 29 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -2.69 | - |
| 28 Feb 2024 | 15.47 | 15.73 | 15.47 | 15.69 | -2.72 | 1,375 |
| 27 Feb 2024 | 15.59 | 15.82 | 15.59 | 15.82 | -2.74 | 565 |
| 26 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -2.72 | 555 |
| 23 Feb 2024 | 15.67 | 16.06 | 15.67 | 16.06 | -2.79 | 900 |
| 22 Feb 2024 | 15.69 | 16.11 | 15.69 | 16.11 | -2.79 | 970 |
| 21 Feb 2024 | 15.24 | 15.54 | 15.24 | 15.52 | -2.69 | 6,225 |
| 20 Feb 2024 | 15.14 | 15.17 | 15.14 | 15.17 | -2.63 | 1,175 |
| 19 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | -2.59 | - |
| 16 Feb 2024 | 14.80 | 15.11 | 14.80 | 15.11 | -2.62 | 190 |
| 15 Feb 2024 | 15.00 | 15.21 | 15.00 | 15.21 | -2.64 | 625 |
| 14 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -2.58 | - |
| 13 Feb 2024 | 15.12 | 15.39 | 15.12 | 15.39 | -2.67 | 650 |
| 12 Feb 2024 | 15.16 | 15.16 | 15.10 | 15.10 | -2.62 | 100 |
| 09 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | -2.56 | - |
| *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.