HITACHI CONSTR. MACH. CO. LTD.R (HCM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 11:50AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 01, 2021 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 500 |
| Nov. 30, 2021 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Nov. 29, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Nov. 26, 2021 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Nov. 25, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Nov. 24, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Nov. 23, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Nov. 22, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Nov. 19, 2021 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Nov. 18, 2021 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Nov. 17, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Nov. 16, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Nov. 15, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Nov. 12, 2021 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Nov. 11, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Nov. 10, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Nov. 09, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Nov. 08, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Nov. 05, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Nov. 04, 2021 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - |
| Nov. 03, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Nov. 02, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Nov. 01, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Oct. 29, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct. 28, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct. 27, 2021 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 600 |
| Oct. 26, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct. 25, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Oct. 22, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Oct. 21, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Oct. 20, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Oct. 19, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct. 18, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct. 15, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct. 14, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct. 13, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Oct. 12, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct. 11, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct. 08, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct. 07, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Oct. 06, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Oct. 05, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Oct. 04, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Oct. 01, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sep. 30, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Sep. 29, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Sep. 29, 2021 | 45 Dividend | |||||
| Sep. 28, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | -20.20 | - |
| Sep. 27, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | -19.39 | - |
| Sep. 24, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | -19.55 | - |
| Sep. 23, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | -19.39 | - |
| Sep. 22, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | -19.39 | - |
| Sep. 21, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | -20.04 | - |
| Sep. 20, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | -21.18 | - |
| Sep. 17, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | -21.01 | - |
| Sep. 16, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | -21.18 | - |
| Sep. 15, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | -21.01 | - |
| Sep. 14, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | -21.01 | - |
| Sep. 13, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | -20.85 | - |
| Sep. 10, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | -20.53 | - |
| Sep. 09, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | -20.36 | - |
| Sep. 08, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | -20.53 | - |
| Sep. 07, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | -20.85 | - |
| Sep. 06, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | -21.01 | - |
| Sep. 03, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | -20.85 | - |
| Sep. 02, 2021 | 24.60 | 24.80 | 24.60 | 24.80 | -20.20 | 2 |
| Sep. 01, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | -20.04 | - |
| Aug. 31, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | -19.71 | - |
| Aug. 30, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | -19.39 | - |
| Aug. 27, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | -19.39 | - |
| Aug. 26, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | -19.55 | - |
| Aug. 25, 2021 | 24.40 | 24.80 | 24.40 | 24.80 | -20.20 | 400 |
| Aug. 24, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | -19.55 | - |
| Aug. 23, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | -19.39 | - |
| Aug. 20, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | -18.73 | - |
| Aug. 19, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | -18.57 | - |
| Aug. 18, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | -19.06 | - |
| Aug. 17, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | -19.22 | - |
| Aug. 16, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | -19.22 | - |
| Aug. 13, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | -19.55 | - |
| Aug. 12, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | -19.71 | - |
| Aug. 11, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | -19.55 | - |
| Aug. 10, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | -19.06 | - |
| Aug. 09, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | -18.73 | - |
| Aug. 06, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | -19.06 | - |
| Aug. 05, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | -18.90 | - |
| Aug. 04, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | -19.06 | - |
| Aug. 03, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | -19.06 | - |
| Aug. 02, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | -19.22 | - |
| Jul. 30, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | -19.22 | - |
| Jul. 29, 2021 | 23.80 | 24.80 | 23.80 | 24.80 | -20.20 | 1 |
| Jul. 28, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | -19.87 | - |
| Jul. 27, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | -20.04 | - |
| Jul. 26, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | -19.87 | - |
| Jul. 23, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | -19.55 | - |
| Jul. 22, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | -19.71 | - |
| Jul. 21, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | -19.71 | - |
| Jul. 20, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | -19.71 | - |
| Jul. 19, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | -20.04 | - |
| Jul. 16, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | -20.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
