Canada markets closed

Hitachi Construction Machinery Co Ltd (HCM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
22.60-0.60 (-2.59%)
At close: 08:12AM CET
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202322.6022.6022.6022.6022.60-
Dec 07, 202323.2023.2023.2023.2023.20-
Dec 06, 202323.6023.6023.6023.6023.60-
Dec 05, 202323.4023.4023.4023.4023.40-
Dec 04, 202323.4023.4023.4023.4023.40-
Dec 01, 202323.6023.6023.6023.6023.60-
Nov 30, 202323.6023.6023.6023.6023.60-
Nov 29, 202323.4023.4023.4023.4023.40-
Nov 28, 202323.6023.6023.6023.6023.60-
Nov 27, 202324.0024.0024.0024.0024.00-
Nov 24, 202324.2024.2024.2024.2024.20-
Nov 23, 202323.8024.2023.8024.2024.20-
Nov 22, 202324.2024.2024.2024.2024.20-
Nov 21, 202324.2024.2024.2024.2024.20-
Nov 20, 202324.4024.4024.4024.4024.40-
Nov 17, 202325.0025.0025.0025.0025.00-
Nov 16, 202324.4024.4024.4024.4024.40-
Nov 15, 202324.4024.4024.4024.4024.40-
Nov 14, 202324.6025.0024.6025.0025.00200
Nov 13, 202324.6024.6024.6024.6024.60-
Nov 10, 202324.8024.8024.8024.8024.80-
Nov 09, 202324.0024.0024.0024.0024.00-
Nov 08, 202323.4023.4023.4023.4023.40-
Nov 07, 202324.2024.2024.2024.2024.20-
Nov 06, 202324.8024.8024.8024.8024.80-
Nov 03, 202323.4023.4023.4023.4023.40-
Nov 02, 202323.8023.8023.8023.8023.80-
Nov 01, 202324.0024.2024.0024.2024.20-
Oct 31, 202324.0024.0024.0024.0024.00-
Oct 30, 202323.6023.6023.6023.6023.60-
Oct 27, 202324.6024.6024.4024.4024.40-
Oct 26, 202325.6025.6025.6025.6025.60-
Oct 25, 202326.0026.0026.0026.0026.00-
Oct 24, 202325.2025.2025.2025.2025.20-
Oct 23, 202325.2025.2025.2025.2025.20-
Oct 20, 202325.6025.6025.6025.6025.60-
Oct 19, 202326.0026.0026.0026.0026.00-
Oct 18, 202326.6026.6026.6026.6026.60-
Oct 17, 202326.8026.8026.8026.8026.80-
Oct 16, 202326.6026.6026.6026.6026.60-
Oct 13, 202327.4027.4027.4027.4027.40-
Oct 12, 202327.4027.4027.4027.4027.40-
Oct 11, 202327.4027.4027.4027.4027.40-
Oct 10, 202325.6025.6025.6025.6025.60-
Oct 09, 202325.6025.6025.6025.6025.60-
Oct 06, 202326.6026.6026.6026.6026.60-
Oct 05, 202327.0027.0027.0027.0027.00-
Oct 04, 202326.8026.8026.8026.8026.80-
Oct 03, 202328.0028.0028.0028.0028.00-
Oct 02, 202329.0029.0029.0029.0029.00-
Sept 29, 202328.6028.6028.6028.6028.60-
Sept 28, 202328.8028.8028.8028.8028.80-
Sept 28, 202385 Dividend
Sept 27, 202329.4029.4029.4029.40-55.60710
Sept 26, 202329.2029.2029.2029.20-55.22-
Sept 25, 202329.4029.4029.4029.40-55.60-
Sept 22, 202330.4030.4030.4030.40-57.49-
Sept 21, 202330.4030.4030.4030.40-57.49-
Sept 20, 202330.0030.0030.0030.00-56.73-
Sept 19, 202330.8031.0030.8031.00-58.63100
Sept 18, 202330.8030.8030.8030.80-58.25-
Sept 15, 202330.8030.8030.8030.80-58.25-
Sept 14, 202330.0030.0030.0030.00-56.73-
Sept 13, 202330.0030.0030.0030.00-56.73-
Sept 12, 202330.0030.0030.0030.00-56.73-
Sept 11, 202329.8029.8029.8029.80-56.36-
Sept 08, 202329.4029.4029.4029.40-55.60-
Sept 07, 202329.8029.8029.8029.80-56.36-
Sept 06, 202329.6029.6029.6029.60-55.98-
Sept 05, 202329.4029.4029.4029.40-55.60-
Sept 04, 202329.4029.4029.4029.40-55.60-
Sept 01, 202329.0029.0029.0029.00-54.84-
Aug 31, 202328.2028.2028.2028.20-53.33-
Aug 30, 202327.6027.6027.6027.60-52.20-
Aug 29, 202327.4027.4027.4027.40-51.82-
Aug 28, 202327.0027.4027.0027.40-51.822,000
Aug 25, 202326.4026.4026.4026.40-49.93-
Aug 24, 202326.8026.8026.8026.80-50.68-
Aug 23, 202326.6026.6026.6026.60-50.30-
Aug 22, 202326.4026.4026.4026.40-49.93-
Aug 21, 202326.0026.0026.0026.00-49.17-
Aug 18, 202326.0026.0026.0026.00-49.17-
Aug 17, 202325.8025.8025.8025.80-48.79-
Aug 16, 202326.2026.2026.2026.20-49.55-
Aug 15, 202327.0027.0027.0027.00-51.06-
Aug 14, 202326.8026.8026.8026.80-50.68-
Aug 11, 202327.4027.4027.4027.40-51.82-
Aug 10, 202327.4027.4027.4027.40-51.82-
Aug 09, 202326.8026.8026.8026.80-50.68-
Aug 08, 202327.0027.0027.0027.00-51.06-
Aug 07, 2023------
Aug 04, 202327.4027.4027.4027.40-51.82-
Aug 03, 202327.2027.2027.2027.20-51.44-
Aug 02, 202327.8027.8027.8027.80-52.57-
Aug 01, 202327.6027.6027.6027.60-52.20-
Jul 31, 202327.0027.0027.0027.00-51.06-
Jul 28, 202327.2027.2027.2027.20-51.44-
Jul 27, 202327.0027.0027.0027.00-51.06-
Jul 26, 202327.2027.2027.2027.20-51.44-
Jul 25, 202327.2027.2027.2027.20-51.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...