Canada markets open in 18 minutes

Hitachi Construction Machinery Co Ltd (HCM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
20.40-0.80 (-3.77%)
As of 08:00AM CET. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202320.4020.4020.4020.4020.40-
Feb 01, 202321.2021.2021.2021.2021.20-
Jan 31, 202321.4021.4021.4021.4021.40-
Jan 30, 202321.6021.6021.6021.6021.60-
Jan 27, 202322.0022.0022.0022.0022.00-
Jan 26, 202321.6021.6021.6021.6021.60-
Jan 25, 202321.4021.4021.4021.4021.40-
Jan 24, 202321.2021.2021.2021.2021.20-
Jan 23, 202321.0021.0021.0021.0021.00-
Jan 20, 202321.0021.2021.0021.2021.2039
Jan 19, 202321.2021.2021.2021.2021.20-
Jan 18, 202321.2021.2021.2021.2021.20-
Jan 17, 202321.0021.0021.0021.0021.00-
Jan 16, 202320.4020.4020.4020.4020.40-
Jan 13, 202321.0021.0021.0021.0021.00-
Jan 12, 202320.8020.8020.8020.8020.80-
Jan 11, 202320.2020.2020.2020.2020.20-
Jan 10, 202320.4020.4020.4020.4020.40-
Jan 09, 202320.4020.4020.4020.4020.40-
Jan 06, 202320.6020.6020.2020.2020.20-
Jan 05, 202320.4020.4020.4020.4020.40-
Jan 04, 202320.6020.6020.6020.6020.60-
Jan 03, 202321.0021.0021.0021.0021.00-
Jan 02, 202321.0021.0021.0021.0021.00-
Dec 30, 202220.8020.8020.8020.8020.80341
Dec 29, 202220.6020.6020.6020.6020.60-
Dec 28, 202220.8020.8020.8020.8020.80-
Dec 27, 202220.8020.8020.8020.8020.80-
Dec 23, 202220.8020.8020.8020.8020.80-
Dec 22, 202221.0021.0021.0021.0021.00-
Dec 21, 202221.0021.0021.0021.0021.00-
Dec 20, 202221.2021.2021.2021.2021.20-
Dec 19, 202221.0021.0021.0021.0021.00-
Dec 16, 202221.0021.0021.0021.0021.00-
Dec 15, 202221.8021.8021.8021.8021.80-
Dec 14, 202221.8021.8021.8021.8021.80-
Dec 13, 202221.4021.4021.4021.4021.40-
Dec 12, 202221.4021.4021.4021.4021.40-
Dec 09, 202221.6021.6021.6021.6021.60-
Dec 08, 202221.2021.2021.2021.2021.20-
Dec 07, 202221.4021.4021.4021.4021.40-
Dec 06, 202221.2021.2021.2021.2021.20-
Dec 05, 202221.2021.2021.2021.2021.20-
Dec 02, 202221.6021.6021.6021.6021.60-
Dec 01, 202222.2022.2022.2022.2022.20-
Nov 30, 202222.2022.2022.2022.2022.20-
Nov 29, 202222.2022.2022.0022.0022.0061
Nov 28, 202222.0022.0022.0022.0022.00-
Nov 25, 202221.8021.8021.8021.8021.80-
Nov 24, 202221.8021.8021.8021.8021.80-
Nov 23, 202221.4021.4021.4021.4021.40-
Nov 22, 202221.6021.6021.6021.6021.60-
Nov 21, 202221.0021.0021.0021.0021.00-
Nov 18, 202221.0021.0021.0021.0021.00-
Nov 17, 202221.2021.2021.2021.2021.20-
Nov 16, 202221.0021.0021.0021.0021.00-
Nov 15, 202220.8020.8020.8020.8020.80-
Nov 14, 202220.8020.8020.8020.8020.80-
Nov 11, 202221.0021.0021.0021.0021.00-
Nov 10, 202220.4020.4020.4020.4020.40-
Nov 09, 202220.6020.6020.6020.6020.60-
Nov 08, 202220.4020.4020.4020.4020.40-
Nov 07, 202220.2020.2020.2020.2020.20-
Nov 04, 202220.0020.0020.0020.0020.00-
Nov 03, 202220.4020.4020.4020.4020.40-
Nov 02, 202220.4020.4020.4020.4020.40-
Nov 01, 202219.9019.9019.9019.9019.90-
Oct 31, 202219.7019.7019.7019.7019.70-
Oct 28, 202219.5019.5019.5019.5019.50-
Oct 27, 202219.4019.4019.4019.4019.40-
Oct 26, 202218.4018.4018.4018.4018.40-
Oct 25, 202218.3018.3018.3018.3018.30-
Oct 24, 202218.0018.0018.0018.0018.00-
Oct 21, 202217.7017.7017.7017.7017.70-
Oct 20, 202217.9017.9017.9017.9017.90-
Oct 19, 202218.3018.3018.3018.3018.30-
Oct 18, 202218.3018.3018.3018.3018.30-
Oct 17, 202218.2018.2018.2018.2018.20-
Oct 14, 202218.5018.5018.5018.5018.50-
Oct 13, 202218.1018.1018.1018.1018.10-
Oct 12, 202218.4018.4018.4018.4018.40-
Oct 11, 202218.5018.5018.5018.5018.50-
Oct 10, 202219.7019.7019.7019.7019.70-
Oct 07, 202219.6019.6019.6019.6019.60-
Oct 06, 202219.7019.7019.7019.7019.70-
Oct 05, 202219.5019.5019.5019.5019.50-
Oct 04, 202219.6019.6019.6019.6019.60-
Oct 03, 202218.9018.9018.9018.9018.90-
Sept 30, 202218.6018.6018.6018.6018.60-
Sept 29, 202219.3019.3019.3019.3019.30-
Sept 29, 202250 Dividend
Sept 28, 202219.2019.2019.2019.20-30.80-
Sept 27, 202219.4019.4019.4019.40-31.12-
Sept 26, 202219.5019.5019.5019.50-31.28-
Sept 23, 202220.4020.4020.4020.40-32.72-
Sept 22, 202220.0020.0020.0020.00-32.08-
Sept 21, 202219.9019.9019.9019.90-31.92-
Sept 20, 202220.2020.2020.2020.20-32.40-
Sept 19, 202219.8019.8019.8019.80-31.76-
Sept 16, 202219.9019.9019.9019.90-31.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...