HCM.SG - Hitachi Construction Machinery Co Ltd

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202324.8024.8024.8024.8024.80-
Jun 02, 202323.2023.2023.2023.2023.20-
Jun 01, 2023------
May 31, 202323.0023.0023.0023.0023.00-
May 30, 202323.4023.4023.4023.4023.40-
May 29, 202323.4023.4023.4023.4023.40-
May 26, 202323.0023.0023.0023.0023.00-
May 25, 202323.2023.2023.2023.2023.20-
May 24, 202323.6023.6023.6023.6023.60-
May 23, 2023------
May 22, 202322.8023.4022.8023.4023.401
May 19, 202322.4022.8022.4022.8022.802
May 18, 202321.8021.8021.8021.8021.80-
May 17, 202321.6021.6021.6021.6021.60-
May 16, 202322.2022.2022.2022.2022.20-
May 15, 202322.0022.0022.0022.0022.00-
May 12, 202322.0022.0022.0022.0022.00-
May 11, 202322.0022.0022.0022.0022.00-
May 10, 202322.4022.4022.2022.2022.20-
May 09, 202322.4022.4022.4022.4022.40-
May 08, 202322.2022.2022.2022.2022.20-
May 05, 202322.6022.6022.6022.6022.60-
May 04, 202322.4022.4022.4022.4022.40-
May 03, 202322.2022.2022.2022.2022.20-
May 02, 202322.0022.0022.0022.0022.00-
Apr 28, 202322.4022.4022.4022.4022.40-
Apr 27, 202321.8021.8021.8021.8021.80-
Apr 26, 202321.6021.6021.6021.6021.60-
Apr 25, 202320.6020.6020.6020.6020.60-
Apr 24, 202320.8020.8020.8020.8020.80-
Apr 21, 202321.0021.0021.0021.0021.00-
Apr 20, 202321.2021.2021.2021.2021.20-
Apr 19, 202321.0021.0021.0021.0021.00-
Apr 18, 202321.2021.2021.2021.2021.20-
Apr 17, 202321.0021.0021.0021.0021.00-
Apr 14, 202321.2021.2021.2021.2021.20-
Apr 13, 202320.8020.8020.8020.8020.80-
Apr 12, 202321.0021.0021.0021.0021.00-
Apr 11, 2023------
Apr 06, 202320.4020.4020.4020.4020.40-
Apr 05, 202321.0021.0021.0021.0021.00-
Apr 04, 202321.6021.6021.6021.6021.60-
Apr 03, 202321.8021.8021.8021.8021.80-
Mar 31, 202321.0021.0021.0021.0021.00-
Mar 30, 202321.0021.0021.0021.0021.00-
Mar 30, 202360 Dividend
Mar 29, 202321.0021.0021.0021.00-39.00-
Mar 28, 202321.2021.2021.2021.20-39.37-
Mar 27, 202321.0021.0021.0021.00-39.00-
Mar 24, 202320.6020.6020.6020.60-38.26-
Mar 23, 202320.4020.4020.4020.40-37.89-
Mar 22, 202320.6020.6020.6020.60-38.26-
Mar 21, 202320.4020.4020.4020.40-37.89-
Mar 20, 202320.2020.2020.2020.20-37.51-
Mar 17, 202320.6020.6020.6020.60-38.26-
Mar 16, 202320.8020.8020.8020.80-38.63-
Mar 15, 202320.8020.8020.8020.80-38.63-
Mar 14, 202321.2021.2021.2021.20-39.37-
Mar 13, 202322.0022.0022.0022.00-40.86-
Mar 10, 202322.8022.8022.8022.80-42.34-
Mar 09, 202323.2023.2023.2023.20-43.09-
Mar 08, 202323.2023.2023.2023.20-43.09-
Mar 07, 202323.0023.0023.0023.00-42.71-
Mar 06, 202323.2023.2023.2023.20-43.09-
Mar 03, 202322.6022.6022.6022.60-41.97-
Mar 02, 202321.8021.8021.8021.80-40.49-
Mar 01, 202321.8021.8021.8021.80-40.49-
Feb 28, 202321.0021.0021.0021.00-39.00-
Feb 27, 202321.2021.2021.2021.20-39.37-
Feb 24, 202321.2021.2021.2021.20-39.37-
Feb 23, 202321.0021.0021.0021.00-39.00-
Feb 22, 202321.0021.0021.0021.00-39.00-
Feb 21, 202321.4021.8021.4021.80-40.4925
Feb 20, 202321.6021.6021.6021.60-40.11251
Feb 17, 202321.2021.2021.2021.20-39.37-
Feb 16, 202321.0021.0021.0021.00-39.00-
Feb 15, 202321.6021.6021.6021.60-40.11-
Feb 14, 202321.8021.8021.0021.00-39.00-
Feb 13, 202322.0022.0022.0022.00-40.86-
Feb 10, 202321.6021.6021.6021.60-40.11-
Feb 09, 202321.4021.4021.4021.40-39.74797
Feb 08, 202321.6021.6021.6021.60-40.11-
Feb 07, 202321.2021.2021.2021.20-39.37-
Feb 06, 202321.0021.0021.0021.00-39.00-
Feb 03, 202320.8020.8020.8020.80-38.63-
Feb 02, 202320.4020.4020.4020.40-37.89-
Feb 01, 202321.2021.2021.2021.20-39.37-
Jan 31, 202321.4021.4021.4021.40-39.74-
Jan 30, 202321.6021.6021.6021.60-40.11-
Jan 27, 202322.0022.0022.0022.00-40.86-
Jan 26, 202321.6021.6021.6021.60-40.11-
Jan 25, 202321.4021.4021.4021.40-39.74-
Jan 24, 202321.2021.2021.2021.20-39.37-
Jan 23, 202321.0021.0021.0021.00-39.00-
Jan 20, 202321.0021.2021.0021.20-39.3739
Jan 19, 202321.2021.2021.2021.20-39.37-
Jan 18, 202321.2021.2021.2021.20-39.37-
Jan 17, 202321.0021.0021.0021.00-39.00-
Jan 16, 202320.4020.4020.4020.40-37.89-
Jan 13, 202321.0021.0021.0021.00-39.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...