Canada markets close in 2 hours 15 minutes

Hitachi Construction Machinery (HCM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
20.80-0.60 (-2.80%)
As of 08:01AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 19, 202220.8020.8020.8020.8020.80-
May 18, 202221.0021.4021.0021.4021.4076
May 17, 202220.8020.8020.4020.4020.40-
May 16, 202221.0021.4021.0021.4021.4076
May 13, 202221.4021.4021.4021.4021.40-
May 12, 202221.0021.0021.0021.0021.00-
May 11, 202221.2021.2021.2021.2021.20-
May 10, 202221.8021.8021.8021.8021.80-
May 09, 202222.2022.2022.2022.2022.20-
May 06, 202223.0023.0023.0023.0023.00-
May 05, 202221.8021.8021.8021.8021.80-
May 04, 202221.6021.6021.6021.6021.60-
May 03, 202222.0022.0022.0022.0022.00-
May 02, 202221.8021.8021.8021.8021.80-
Apr 29, 202221.2021.2021.2021.2021.20-
Apr 28, 202221.0021.0021.0021.0021.00-
Apr 27, 202222.6022.6022.6022.6022.60-
Apr 26, 202222.8022.8022.8022.8022.80-
Apr 25, 202223.0023.0023.0023.0023.00-
Apr 22, 202223.0023.0023.0023.0023.00-
Apr 21, 202223.2023.2023.2023.2023.20-
Apr 20, 202223.2023.2023.2023.2023.20-
Apr 19, 202222.8022.8022.8022.8022.80-
Apr 14, 202222.8022.8022.8022.8022.80-
Apr 13, 202222.2022.2022.2022.2022.20-
Apr 12, 202221.8021.8021.8021.8021.80-
Apr 11, 202222.8022.8022.8022.8022.80-
Apr 08, 202223.2023.2023.2023.2023.20-
Apr 07, 202222.6022.6022.6022.6022.60-
Apr 06, 202223.2023.2023.2023.2023.20100
Apr 05, 202223.4023.4023.4023.4023.40-
Apr 04, 202223.2023.2023.2023.2023.20-
Apr 01, 202223.2023.2023.2023.2023.20-
Mar 31, 202223.4023.4023.4023.4023.40-
Mar 30, 202223.4023.4023.4023.4023.40-
Mar 30, 202265 Dividend
Mar 29, 202223.4023.4023.4023.40-41.60-
Mar 28, 202223.6023.6023.6023.60-41.96-
Mar 25, 202223.6023.6023.6023.60-41.96-
Mar 24, 202223.8023.8023.8023.80-42.31-
Mar 23, 202223.6023.6023.6023.60-41.96-
Mar 22, 202223.4023.4023.4023.40-41.60-
Mar 21, 202223.0023.0023.0023.00-40.89-
Mar 18, 202223.0023.0023.0023.00-40.89-
Mar 17, 202223.2023.2023.2023.20-41.24-
Mar 16, 202222.6022.6022.6022.60-40.18-
Mar 15, 202222.4022.4022.4022.40-39.82-
Mar 14, 202222.4022.4022.4022.40-39.82-
Mar 11, 202222.0022.0022.0022.00-39.11-
Mar 10, 202222.2022.2022.2022.20-39.47-
Mar 09, 202221.2021.2021.2021.20-37.69-
Mar 08, 202221.0021.0021.0021.00-37.33-
Mar 07, 202222.4022.4022.4022.40-39.82-
Mar 04, 202222.0022.0022.0022.00-39.11-
Mar 03, 202221.6021.6021.6021.60-38.40-
Mar 02, 202221.0021.0021.0021.00-37.33-
Mar 01, 202221.8021.8021.8021.80-38.76-
Feb 28, 202221.6021.6021.6021.60-38.40-
Feb 25, 202221.6021.6021.6021.60-38.40-
Feb 24, 202221.4021.4021.4021.40-38.04-
Feb 23, 202221.4021.4021.4021.40-38.04-
Feb 22, 202221.4021.4021.4021.40-38.04-
Feb 21, 202222.0022.0022.0022.00-39.11300
Feb 18, 202222.4022.4022.4022.40-39.82-
Feb 17, 202222.6022.6022.6022.60-40.18-
Feb 16, 202222.6022.6022.6022.60-40.18-
Feb 15, 202222.2022.2022.2022.20-39.47-
Feb 14, 202222.8022.8022.8022.80-40.53-
Feb 11, 202223.2023.2023.2023.20-41.24-
Feb 10, 202223.2023.2023.2023.20-41.24-
Feb 09, 202222.6022.6022.6022.60-40.18-
Feb 08, 202222.2022.2022.2022.20-39.47-
Feb 07, 202222.0022.0022.0022.00-39.11-
Feb 04, 202222.2022.2022.2022.20-39.47-
Feb 03, 202223.0023.0023.0023.00-40.89-
Feb 02, 202223.0023.0023.0023.00-40.89-
Feb 01, 202222.4022.4022.4022.40-39.82-
Jan 31, 202222.4022.4022.4022.40-39.82-
Jan 28, 202222.8022.8022.8022.80-40.53-
Jan 27, 202222.0022.0022.0022.00-39.11-
Jan 26, 202222.8022.8022.8022.80-40.53-
Jan 25, 202222.8022.8022.8022.80-40.53-
Jan 24, 202223.2023.2023.2023.20-41.24-
Jan 21, 202222.8022.8022.8022.80-40.53-
Jan 20, 202222.8022.8022.8022.80-40.53-
Jan 19, 202222.6022.6022.6022.60-40.18-
Jan 18, 202222.8022.8022.8022.80-40.53-
Jan 17, 202222.6022.6022.6022.60-40.18-
Jan 14, 202223.2023.2022.2022.20-39.47829
Jan 13, 202227.0027.0027.0027.00-48.00-
Jan 12, 202226.8026.8026.8026.80-47.64-
Jan 11, 202226.2026.2026.2026.20-46.58-
Jan 10, 202226.2026.2026.2026.20-46.58-
Jan 07, 202226.4026.4026.4026.40-46.93-
Jan 06, 202226.4026.4026.4026.40-46.93-
Jan 05, 202226.6026.6026.6026.60-47.29-
Jan 04, 202225.8025.8025.8025.80-45.87-
Jan 03, 202225.6025.6025.6025.60-45.5135
Dec 30, 202125.0025.0025.0025.00-44.44-
Dec 29, 202125.4025.4025.4025.40-45.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...