Hitachi Construction Machinery Co Ltd (HCM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:12AM CET
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Dec 07, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Dec 06, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Dec 05, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Dec 04, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Dec 01, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Nov 30, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Nov 29, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Nov 28, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Nov 27, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Nov 24, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Nov 23, 2023 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - |
| Nov 22, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Nov 21, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Nov 20, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Nov 17, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Nov 16, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Nov 15, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Nov 14, 2023 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 200 |
| Nov 13, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 10, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Nov 09, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Nov 08, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Nov 07, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Nov 06, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Nov 03, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Nov 02, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Nov 01, 2023 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| Oct 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct 30, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Oct 27, 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| Oct 26, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Oct 25, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 24, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Oct 23, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Oct 20, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Oct 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 18, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Oct 17, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Oct 16, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Oct 13, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Oct 12, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Oct 11, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Oct 10, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Oct 09, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Oct 06, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Oct 05, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 04, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Oct 03, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct 02, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Sept 29, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Sept 28, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Sept 28, 2023 | 85 Dividend | |||||
| Sept 27, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | 710 |
| Sept 26, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | -55.22 | - |
| Sept 25, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | - |
| Sept 22, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | -57.49 | - |
| Sept 21, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | -57.49 | - |
| Sept 20, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -56.73 | - |
| Sept 19, 2023 | 30.80 | 31.00 | 30.80 | 31.00 | -58.63 | 100 |
| Sept 18, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | -58.25 | - |
| Sept 15, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | -58.25 | - |
| Sept 14, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -56.73 | - |
| Sept 13, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -56.73 | - |
| Sept 12, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -56.73 | - |
| Sept 11, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | -56.36 | - |
| Sept 08, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | - |
| Sept 07, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | -56.36 | - |
| Sept 06, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | -55.98 | - |
| Sept 05, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | - |
| Sept 04, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | -55.60 | - |
| Sept 01, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | -54.84 | - |
| Aug 31, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | -53.33 | - |
| Aug 30, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -52.20 | - |
| Aug 29, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -51.82 | - |
| Aug 28, 2023 | 27.00 | 27.40 | 27.00 | 27.40 | -51.82 | 2,000 |
| Aug 25, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | -49.93 | - |
| Aug 24, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | -50.68 | - |
| Aug 23, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | -50.30 | - |
| Aug 22, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | -49.93 | - |
| Aug 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | -49.17 | - |
| Aug 18, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | -49.17 | - |
| Aug 17, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | -48.79 | - |
| Aug 16, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | -49.55 | - |
| Aug 15, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -51.06 | - |
| Aug 14, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | -50.68 | - |
| Aug 11, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -51.82 | - |
| Aug 10, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -51.82 | - |
| Aug 09, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | -50.68 | - |
| Aug 08, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -51.06 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -51.82 | - |
| Aug 03, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -51.44 | - |
| Aug 02, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | -52.57 | - |
| Aug 01, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -52.20 | - |
| Jul 31, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -51.06 | - |
| Jul 28, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -51.44 | - |
| Jul 27, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -51.06 | - |
| Jul 26, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -51.44 | - |
| Jul 25, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -51.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.