Canada markets open in 3 hours 27 minutes

Hitachi Construction Machinery Co Ltd (HCM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
26.60-0.40 (-1.48%)
As of 11:20AM CEST. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202426.6026.6026.6026.6026.60-
Jul 18, 202427.0027.0027.0027.0027.00-
Jul 17, 202427.2027.2027.2027.2027.20-
Jul 16, 202426.0026.0026.0026.0026.00-
Jul 15, 202425.6025.6025.6025.6025.60-
Jul 12, 202425.4025.4025.4025.4025.40-
Jul 11, 202425.6026.8025.6026.8026.80-
Jul 10, 202425.0025.0025.0025.0025.00-
Jul 09, 202425.6025.6025.4025.4025.40-
Jul 08, 202425.8025.8025.8025.8025.80-
Jul 05, 202425.8025.8025.8025.8025.80-
Jul 04, 202425.8025.8025.8025.8025.80-
Jul 03, 202425.4025.4025.4025.4025.4043
Jul 02, 202425.2025.2025.2025.2025.20-
Jul 01, 202425.2025.2025.2025.2025.20-
Jun 28, 202424.8024.8024.8024.8024.80-
Jun 27, 202424.8024.8024.8024.8024.80-
Jun 26, 202424.8024.8024.8024.8024.80-
Jun 25, 202424.6024.6024.6024.6024.60-
Jun 24, 202424.2024.2024.2024.2024.20-
Jun 21, 202424.0024.0024.0024.0024.00-
Jun 20, 202423.8023.8023.8023.8023.80-
Jun 19, 202423.8023.8023.8023.8023.80-
Jun 18, 202423.6023.6023.6023.6023.60-
Jun 17, 202423.6023.6023.6023.6023.60-
Jun 14, 202424.2024.2024.2024.2024.20-
Jun 13, 202423.8024.0023.8024.0024.00-
Jun 12, 202424.4024.4024.4024.4024.40-
Jun 11, 202424.6024.6024.6024.6024.60-
Jun 10, 202424.6024.6024.6024.6024.60-
Jun 07, 202424.2024.2024.2024.2024.20-
Jun 06, 202424.0024.0024.0024.0024.00-
Jun 05, 202424.2024.2024.2024.2024.20-
Jun 04, 202424.6024.6024.6024.6024.60-
Jun 03, 202425.0025.0025.0025.0025.00-
May 31, 202424.8024.8024.8024.8024.80-
May 30, 202424.4024.4024.4024.4024.40-
May 29, 202424.6024.6024.6024.6024.60-
May 28, 202424.8024.8024.8024.8024.80-
May 27, 202425.2025.2025.2025.2025.20-
May 24, 202425.4025.4025.4025.4025.40-
May 23, 202425.8025.8025.6025.6025.60-
May 22, 202425.6025.6025.6025.6025.60-
May 21, 202426.0026.0026.0026.0026.00-
May 20, 202426.4026.4026.4026.4026.40-
May 17, 202425.8025.8025.8025.8025.80-
May 16, 202426.2026.2026.2026.2026.20-
May 15, 202426.4026.4026.4026.4026.40-
May 14, 202426.4026.4026.2026.2026.20-
May 13, 202426.4026.4026.4026.4026.40-
May 10, 202426.6026.6026.6026.6026.60-
May 09, 202426.6026.6026.6026.6026.60-
May 08, 202426.2026.2026.2026.2026.20-
May 07, 202427.0027.0027.0027.0027.00-
May 06, 202426.2026.2026.2026.2026.20-
May 03, 202426.6026.6026.4026.4026.40400
May 02, 202426.4026.4026.4026.4026.40-
Apr 30, 202426.8026.8026.8026.8026.80-
Apr 29, 202425.4025.4025.4025.4025.40-
Apr 26, 202425.8025.8025.8025.8025.80-
Apr 25, 202426.0026.0026.0026.0026.00-
Apr 24, 202427.8029.0027.8029.0029.00100
Apr 23, 202427.4027.4027.4027.4027.40-
Apr 22, 202427.2027.2027.2027.2027.20-
Apr 19, 202427.0027.0027.0027.0027.00-
Apr 18, 202427.6027.6027.6027.6027.60-
Apr 17, 202427.4027.4027.4027.4027.40-
Apr 16, 202428.0028.0028.0028.0028.00-
Apr 15, 202429.2029.2029.2029.2029.20-
Apr 12, 202429.2029.2029.2029.2029.20-
Apr 11, 202429.0029.0029.0029.0029.00-
Apr 10, 202428.6028.6028.6028.6028.60-
Apr 09, 202428.6028.6028.6028.6028.60-
Apr 08, 202428.6028.6028.6028.6028.60-
Apr 05, 202428.4028.4028.4028.4028.40-
Apr 04, 202428.6028.6028.6028.6028.60-
Apr 03, 202428.4028.4028.4028.4028.40-
Apr 02, 202427.8028.0027.8028.0028.00-
Mar 28, 202427.6027.6027.6027.6027.60-
Mar 28, 202465 Dividend
Mar 27, 202428.0028.0028.0028.00-37.00-
Mar 26, 202427.8027.8027.8027.80-36.74-
Mar 25, 202427.4028.0027.4028.00-37.00-
Mar 22, 202428.0028.0028.0028.00-37.00-
Mar 21, 202427.8027.8027.8027.80-36.74-
Mar 20, 202427.4027.4027.4027.40-36.21-
Mar 19, 202427.4027.4027.4027.40-36.21-
Mar 18, 202427.0027.0027.0027.00-35.68-
Mar 15, 202426.4026.4026.4026.40-34.89-
Mar 14, 202426.0026.0026.0026.00-34.36-
Mar 13, 202425.6025.6025.6025.60-33.83-
Mar 12, 202426.0026.0026.0026.00-34.36-
Mar 11, 202426.0026.0026.0026.00-34.36-
Mar 08, 202427.0027.0027.0027.00-35.68-
Mar 07, 202427.2027.2027.2027.20-35.94-
Mar 06, 202427.8027.8027.8027.80-36.74-
Mar 05, 202427.4027.4027.4027.40-36.21-
Mar 04, 202426.8026.8026.8026.80-35.41-
Mar 01, 202426.8026.8026.8026.80-35.41-
Feb 29, 202426.4026.4026.4026.40-34.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...