Canada markets closed

HITACHI CONSTR. MACH. CO. LTD.R (HCM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
25.20-0.20 (-0.79%)
At close: 11:50AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202125.4025.4025.2025.2025.20500
Nov. 30, 202125.4025.4025.4025.4025.40-
Nov. 29, 202125.8025.8025.8025.8025.80-
Nov. 26, 202126.4026.4026.4026.4026.40-
Nov. 25, 202127.6027.6027.6027.6027.60-
Nov. 24, 202127.8027.8027.8027.8027.80-
Nov. 23, 202128.0028.0028.0028.0028.00-
Nov. 22, 202128.0028.0028.0028.0028.00-
Nov. 19, 202128.6028.6028.6028.6028.60-
Nov. 18, 202128.4028.4028.4028.4028.40-
Nov. 17, 202128.0028.0028.0028.0028.00-
Nov. 16, 202128.0028.0028.0028.0028.00-
Nov. 15, 202128.0028.0028.0028.0028.00-
Nov. 12, 202128.2028.2028.2028.2028.20-
Nov. 11, 202127.8027.8027.8027.8027.80-
Nov. 10, 202127.6027.6027.6027.6027.60-
Nov. 09, 202127.6027.6027.6027.6027.60-
Nov. 08, 202128.0028.0028.0028.0028.00-
Nov. 05, 202127.8027.8027.8027.8027.80-
Nov. 04, 202127.8028.0027.8028.0028.00-
Nov. 03, 202127.6027.6027.6027.6027.60-
Nov. 02, 202127.6027.6027.6027.6027.60-
Nov. 01, 202128.0028.0028.0028.0028.00-
Oct. 29, 202127.0027.0027.0027.0027.00-
Oct. 28, 202127.6027.6027.6027.6027.60-
Oct. 27, 202127.4027.6027.4027.6027.60600
Oct. 26, 202126.0026.0026.0026.0026.00-
Oct. 25, 202125.6025.6025.6025.6025.60-
Oct. 22, 202125.6025.6025.6025.6025.60-
Oct. 21, 202125.0025.0025.0025.0025.00-
Oct. 20, 202125.2025.2025.2025.2025.20-
Oct. 19, 202124.2024.2024.2024.2024.20-
Oct. 18, 202124.2024.2024.2024.2024.20-
Oct. 15, 202124.6024.6024.6024.6024.60-
Oct. 14, 202124.2024.2024.2024.2024.20-
Oct. 13, 202123.6023.6023.6023.6023.60-
Oct. 12, 202124.2024.2024.2024.2024.20-
Oct. 11, 202124.6024.6024.6024.6024.60-
Oct. 08, 202124.2024.2024.2024.2024.20-
Oct. 07, 202123.8023.8023.8023.8023.80-
Oct. 06, 202123.6023.6023.6023.6023.60-
Oct. 05, 202123.8023.8023.8023.8023.80-
Oct. 04, 202124.4024.4024.4024.4024.40-
Oct. 01, 202123.8023.8023.8023.8023.80-
Sep. 30, 202124.2024.2024.2024.2024.20-
Sep. 29, 202124.2024.2024.2024.2024.20-
Sep. 29, 202145 Dividend
Sep. 28, 202124.8024.8024.8024.80-20.20-
Sep. 27, 202123.8023.8023.8023.80-19.39-
Sep. 24, 202124.0024.0024.0024.00-19.55-
Sep. 23, 202123.8023.8023.8023.80-19.39-
Sep. 22, 202123.8023.8023.8023.80-19.39-
Sep. 21, 202124.6024.6024.6024.60-20.04-
Sep. 20, 202126.0026.0026.0026.00-21.18-
Sep. 17, 202125.8025.8025.8025.80-21.01-
Sep. 16, 202126.0026.0026.0026.00-21.18-
Sep. 15, 202125.8025.8025.8025.80-21.01-
Sep. 14, 202125.8025.8025.8025.80-21.01-
Sep. 13, 202125.6025.6025.6025.60-20.85-
Sep. 10, 202125.2025.2025.2025.20-20.53-
Sep. 09, 202125.0025.0025.0025.00-20.36-
Sep. 08, 202125.2025.2025.2025.20-20.53-
Sep. 07, 202125.6025.6025.6025.60-20.85-
Sep. 06, 202125.8025.8025.8025.80-21.01-
Sep. 03, 202125.6025.6025.6025.60-20.85-
Sep. 02, 202124.6024.8024.6024.80-20.202
Sep. 01, 202124.6024.6024.6024.60-20.04-
Aug. 31, 202124.2024.2024.2024.20-19.71-
Aug. 30, 202123.8023.8023.8023.80-19.39-
Aug. 27, 202123.8023.8023.8023.80-19.39-
Aug. 26, 202124.0024.0024.0024.00-19.55-
Aug. 25, 202124.4024.8024.4024.80-20.20400
Aug. 24, 202124.0024.0024.0024.00-19.55-
Aug. 23, 202123.8023.8023.8023.80-19.39-
Aug. 20, 202123.0023.0023.0023.00-18.73-
Aug. 19, 202122.8022.8022.8022.80-18.57-
Aug. 18, 202123.4023.4023.4023.40-19.06-
Aug. 17, 202123.6023.6023.6023.60-19.22-
Aug. 16, 202123.6023.6023.6023.60-19.22-
Aug. 13, 202124.0024.0024.0024.00-19.55-
Aug. 12, 202124.2024.2024.2024.20-19.71-
Aug. 11, 202124.0024.0024.0024.00-19.55-
Aug. 10, 202123.4023.4023.4023.40-19.06-
Aug. 09, 202123.0023.0023.0023.00-18.73-
Aug. 06, 202123.4023.4023.4023.40-19.06-
Aug. 05, 202123.2023.2023.2023.20-18.90-
Aug. 04, 202123.4023.4023.4023.40-19.06-
Aug. 03, 202123.4023.4023.4023.40-19.06-
Aug. 02, 202123.6023.6023.6023.60-19.22-
Jul. 30, 202123.6023.6023.6023.60-19.22-
Jul. 29, 202123.8024.8023.8024.80-20.201
Jul. 28, 202124.4024.4024.4024.40-19.87-
Jul. 27, 202124.6024.6024.6024.60-20.04-
Jul. 26, 202124.4024.4024.4024.40-19.87-
Jul. 23, 202124.0024.0024.0024.00-19.55-
Jul. 22, 202124.2024.2024.2024.20-19.71-
Jul. 21, 202124.2024.2024.2024.20-19.71-
Jul. 20, 202124.2024.2024.2024.20-19.71-
Jul. 19, 202124.6024.6024.6024.60-20.04-
Jul. 16, 202124.8024.8024.8024.80-20.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...