Hitachi Construction Machinery Co., Ltd. (HCM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Apr 29, 2024 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | 1,950 |
| Apr 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 25, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 24, 2024 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | - |
| Apr 23, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - |
| Apr 22, 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - |
| Apr 19, 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - |
| Apr 18, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Apr 17, 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 30 |
| Apr 16, 2024 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | 3 |
| Apr 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 45 |
| Apr 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 11, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - |
| Apr 10, 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - |
| Apr 09, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Apr 08, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 05, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - |
| Apr 04, 2024 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - |
| Apr 03, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - |
| Apr 02, 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - |
| Mar 28, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - |
| Mar 28, 2024 | 65 Dividend | |||||
| Mar 27, 2024 | 27.80 | 28.00 | 27.80 | 28.00 | -37.00 | - |
| Mar 26, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -36.47 | - |
| Mar 25, 2024 | 27.40 | 27.40 | 27.20 | 27.20 | -35.94 | - |
| Mar 22, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -36.74 | - |
| Mar 21, 2024 | 27.60 | 27.80 | 27.60 | 27.80 | -36.74 | - |
| Mar 20, 2024 | 27.20 | 27.20 | 27.00 | 27.00 | -35.68 | - |
| Mar 19, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -35.94 | - |
| Mar 18, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -35.15 | - |
| Mar 15, 2024 | 26.40 | 26.40 | 26.20 | 26.20 | -34.62 | - |
| Mar 14, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | -33.83 | - |
| Mar 13, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -33.56 | - |
| Mar 12, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | -34.36 | - |
| Mar 11, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | -33.83 | - |
| Mar 08, 2024 | 26.80 | 26.80 | 26.60 | 26.60 | -35.15 | - |
| Mar 07, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | -37.00 | - |
| Mar 06, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -36.47 | - |
| Mar 05, 2024 | 27.20 | 28.20 | 27.00 | 27.00 | -35.68 | 3,000 |
| Mar 04, 2024 | 26.40 | 27.40 | 26.40 | 27.40 | -36.21 | 4 |
| Mar 01, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -35.41 | - |
| Feb 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -34.62 | - |
| Feb 28, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | -34.09 | - |
| Feb 27, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -34.09 | - |
| Feb 26, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.30 | - |
| Feb 23, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -33.83 | - |
| Feb 22, 2024 | 25.20 | 25.60 | 25.20 | 25.60 | -33.83 | - |
| Feb 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.30 | - |
| Feb 20, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | -33.83 | - |
| Feb 19, 2024 | 25.60 | 26.60 | 25.60 | 26.20 | -34.62 | 21 |
| Feb 16, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | -33.56 | - |
| Feb 15, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | -33.83 | 100 |
| Feb 14, 2024 | 25.20 | 26.20 | 25.20 | 25.40 | -33.56 | 36 |
| Feb 13, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | -33.56 | - |
| Feb 12, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | -34.09 | - |
| Feb 09, 2024 | 25.60 | 25.80 | 25.60 | 25.80 | -34.09 | - |
| Feb 08, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -34.62 | - |
| Feb 07, 2024 | 26.00 | 26.20 | 26.00 | 26.20 | -34.62 | - |
| Feb 06, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -33.83 | - |
| Feb 05, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -34.09 | - |
| Feb 02, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | -33.30 | - |
| Feb 01, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | -33.04 | - |
| Jan 31, 2024 | 26.00 | 26.80 | 25.80 | 25.80 | -34.09 | 409 |
| Jan 30, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -31.98 | - |
| Jan 29, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | -32.24 | - |
| Jan 26, 2024 | 24.40 | 25.20 | 24.40 | 24.80 | -32.77 | 150 |
| Jan 25, 2024 | 25.00 | 25.00 | 24.60 | 24.60 | -32.51 | - |
| Jan 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.04 | - |
| Jan 23, 2024 | 24.80 | 25.00 | 24.80 | 25.00 | -33.04 | - |
| Jan 22, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -34.62 | 2 |
| Jan 19, 2024 | 24.40 | 24.60 | 24.40 | 24.60 | -32.51 | - |
| Jan 18, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | -32.24 | - |
| Jan 17, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | -32.24 | - |
| Jan 16, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -32.51 | - |
| Jan 15, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -32.77 | - |
| Jan 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.24 | - |
| Jan 11, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | -32.24 | - |
| Jan 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -31.98 | - |
| Jan 09, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -31.71 | - |
| Jan 08, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.24 | - |
| Jan 05, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | -31.98 | - |
| Jan 04, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -31.98 | - |
| Jan 03, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -31.71 | - |
| Jan 02, 2024 | 23.60 | 24.00 | 23.60 | 24.00 | -31.71 | - |
| Dec 29, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | -30.92 | - |
| Dec 28, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | -30.66 | - |
| Dec 27, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | -30.66 | - |
| Dec 22, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | -30.66 | - |
| Dec 21, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | -30.66 | - |
| Dec 20, 2023 | 23.20 | 23.20 | 23.00 | 23.00 | -30.39 | - |
| Dec 19, 2023 | 23.00 | 23.00 | 22.60 | 22.60 | -29.86 | - |
| Dec 18, 2023 | 23.20 | 23.20 | 22.40 | 22.40 | -29.60 | 485 |
| Dec 15, 2023 | 23.20 | 23.20 | 23.00 | 23.00 | -30.39 | - |
| Dec 14, 2023 | 22.40 | 22.40 | 22.20 | 22.20 | -29.34 | - |
| Dec 13, 2023 | 22.40 | 22.60 | 22.40 | 22.60 | -29.86 | - |
| Dec 12, 2023 | 22.40 | 22.60 | 22.40 | 22.60 | -29.86 | - |
| Dec 11, 2023 | 22.60 | 22.80 | 22.60 | 22.80 | -30.13 | - |
| Dec 08, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | -29.60 | - |
| Dec 07, 2023 | 22.80 | 23.00 | 22.80 | 23.00 | -30.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.