Canada markets close in 4 hours 51 minutes

Hitachi Construction Machinery Co Ltd (HCM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
19.20-0.20 (-1.03%)
As of 08:07AM CEST. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202219.2019.2019.2019.2019.20-
Sept 27, 202219.4019.4019.4019.4019.40-
Sept 26, 202219.5019.5019.5019.5019.50-
Sept 23, 202220.4020.4020.4020.4020.40-
Sept 22, 202220.0020.0020.0020.0020.00-
Sept 21, 202219.9019.9019.9019.9019.90-
Sept 20, 202220.2020.2020.2020.2020.20-
Sept 19, 202219.8019.8019.8019.8019.80-
Sept 16, 202219.9019.9019.9019.9019.90-
Sept 15, 202220.2020.4020.2020.4020.4010
Sept 14, 202220.0020.0020.0020.0020.00-
Sept 13, 202220.4020.4020.4020.4020.40-
Sept 12, 202220.2020.2020.2020.2020.20-
Sept 09, 202220.4020.4020.4020.4020.40-
Sept 08, 202220.2020.2020.2020.2020.20-
Sept 07, 202219.9019.9019.9019.9019.90-
Sept 06, 202220.4020.4020.4020.4020.40-
Sept 05, 202220.6021.4020.6021.4021.40-
Sept 02, 202220.4020.4020.4020.4020.40-
Sept 01, 202220.2020.2020.2020.2020.20-
Aug 31, 202220.6020.6020.6020.6020.60-
Aug 30, 202221.0021.0021.0021.0021.00-
Aug 29, 202221.0021.0021.0021.0021.00-
Aug 26, 202221.8021.8021.8021.8021.80-
Aug 25, 202221.2021.2021.2021.2021.20-
Aug 24, 202221.6021.6021.6021.6021.60-
Aug 23, 202221.8021.8021.8021.8021.80-
Aug 22, 202221.6021.6021.6021.6021.60-
Aug 19, 202221.8021.8021.8021.8021.80-
Aug 18, 202221.6021.6021.6021.6021.60-
Aug 17, 202221.6021.6021.6021.6021.60-
Aug 16, 202221.8021.8021.8021.8021.80-
Aug 15, 202221.6021.6021.6021.6021.60-
Aug 12, 202221.6021.6021.6021.6021.60-
Aug 11, 202221.0021.0021.0021.0021.00-
Aug 10, 202221.0021.0021.0021.0021.00-
Aug 09, 202220.8020.8020.8020.8020.80-
Aug 08, 202221.0021.0021.0021.0021.00-
Aug 05, 202220.8020.8020.8020.8020.80-
Aug 04, 202220.2020.2020.2020.2020.20-
Aug 03, 202220.4020.4020.4020.4020.40-
Aug 02, 202220.8020.8020.8020.8020.80-
Aug 01, 202221.2021.2021.2021.2021.20-
Jul 29, 202221.4021.4021.4021.4021.40-
Jul 28, 202222.0022.0022.0022.0022.00-
Jul 27, 202221.8021.8021.8021.8021.80-
Jul 26, 202221.4021.4021.4021.4021.40-
Jul 25, 202220.8020.8020.8020.8020.80-
Jul 22, 202221.0021.0021.0021.0021.00-
Jul 21, 202221.0021.0021.0021.0021.00-
Jul 20, 202220.8020.8020.8020.8020.80-
Jul 19, 202220.4020.4020.4020.4020.40-
Jul 18, 202219.4019.4019.4019.4019.40-
Jul 15, 202219.6019.6019.6019.6019.60-
Jul 14, 202219.9019.9019.9019.9019.90-
Jul 13, 202220.4020.4020.4020.4020.40-
Jul 12, 202219.9020.4019.9020.4020.4026
Jul 11, 202220.6020.6020.6020.6020.60-
Jul 08, 202220.6020.6020.6020.6020.60-
Jul 07, 202220.2020.2020.2020.2020.20-
Jul 06, 202219.9019.9019.9019.9019.90-
Jul 05, 202220.6020.6020.6020.6020.60-
Jul 04, 202220.6020.6020.6020.6020.60-
Jul 01, 202220.8020.8020.8020.8020.80-
Jun 30, 202221.0021.0021.0021.0021.00-
Jun 29, 202221.4021.4021.4021.4021.40-
Jun 28, 202221.4021.4021.4021.4021.40-
Jun 27, 202220.6020.6020.6020.6020.60-
Jun 24, 202220.4020.4020.4020.4020.40-
Jun 23, 202220.8020.8020.8020.8020.80-
Jun 22, 202222.0022.0022.0022.0022.00-
Jun 21, 202222.0022.0022.0022.0022.00-
Jun 20, 202221.4021.4021.4021.4021.40-
Jun 17, 202222.6022.6022.6022.6022.60-
Jun 16, 202223.6023.6023.6023.6023.60-
Jun 15, 202223.4023.4023.4023.4023.40-
Jun 14, 202223.4023.4023.4023.4023.40-
Jun 13, 202223.2023.2023.2023.2023.20-
Jun 10, 202223.4023.4023.4023.4023.40-
Jun 09, 202223.6023.6023.6023.6023.6044
Jun 08, 202223.4023.4023.4023.4023.402
Jun 07, 202223.2023.2023.2023.2023.20-
Jun 06, 202223.0023.0023.0023.0023.00-
Jun 03, 202222.8022.8022.8022.8022.80-
Jun 02, 202222.4022.4022.4022.4022.40-
Jun 01, 202222.4022.4022.4022.4022.40-
May 31, 202221.8021.8021.8021.8021.80-
May 30, 202222.0022.0022.0022.0022.00-
May 27, 202221.8021.8021.8021.8021.80-
May 26, 202221.4021.4021.4021.4021.40-
May 25, 202221.4021.4021.4021.4021.40-
May 24, 202221.2021.2021.2021.2021.20-
May 23, 202221.4021.4021.4021.4021.40-
May 20, 202221.6021.6021.6021.6021.60-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...