Canada markets closed

Hitachi Ltd (HIA1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
100.55+4.83 (+5.05%)
At close: 08:36AM CEST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 2024100.55100.55100.55100.55100.55202
Jun 07, 202495.7295.7295.7295.7295.72-
Jun 06, 202495.6495.6495.6495.6495.64-
Jun 05, 202493.7293.7293.7293.7293.72-
Jun 04, 202496.9496.9496.9496.9496.94-
Jun 03, 202496.4696.4696.4696.4696.46-
May 31, 202494.6894.6894.6894.6894.68-
May 30, 202492.2892.2892.2892.2892.28-
May 29, 202492.3692.3692.3692.3692.36-
May 28, 202492.8292.8292.8292.8292.82-
May 27, 202492.4692.4692.4692.4692.46-
May 24, 202490.9690.9690.9690.9690.96-
May 23, 202488.8688.8688.8688.8688.86-
May 22, 202486.7686.7686.7686.7686.76-
May 21, 202487.2687.2687.2687.2687.26-
May 20, 202485.5485.5485.5485.5485.54-
May 17, 202484.8484.8484.8484.8484.84-
May 16, 202484.8884.8884.8884.8884.88-
May 15, 202484.5484.5484.5484.5484.54-
May 14, 202485.6085.6085.6085.6085.60-
May 13, 202484.6884.6884.6884.6884.68-
May 10, 202485.7085.7085.7085.7085.70-
May 09, 202484.2284.2284.2284.2284.22-
May 08, 202484.9684.9684.9684.9684.96-
May 07, 202487.7687.7687.7687.7687.76-
May 06, 202486.5486.5486.5486.5486.54-
May 03, 202486.7886.7886.7886.7886.78-
May 02, 202486.0086.0086.0086.0086.00-
Apr 30, 202486.0086.0086.0086.0086.00-
Apr 29, 202482.1682.1682.1682.1682.16-
Apr 26, 202480.2280.2280.2280.2280.22-
Apr 25, 202479.4079.4078.5079.0079.00212
Apr 24, 202482.3883.0882.3883.0883.0840
Apr 23, 202479.7079.7079.7079.7079.70-
Apr 22, 202480.0280.0280.0280.0280.02-
Apr 19, 202480.8480.8480.8480.8480.84-
Apr 18, 202483.1883.1883.1883.1883.18-
Apr 17, 202483.9284.8483.9284.8484.8420
Apr 16, 202484.0084.0084.0084.0084.00-
Apr 15, 202488.6688.6688.6688.6688.66-
Apr 12, 202488.4488.4488.4488.4488.44-
Apr 11, 202487.8887.8887.8887.8887.88-
Apr 10, 202485.2685.2685.2685.2685.26-
Apr 09, 202485.9085.9085.9085.9085.90-
Apr 08, 202484.0284.0284.0284.0284.02-
Apr 05, 202484.1884.1884.1884.1884.18-
Apr 04, 202483.9483.9483.9483.9483.94-
Apr 03, 202482.2482.2482.2482.2482.24-
Apr 02, 202482.7482.7482.7482.7482.74-
Mar 28, 202483.7283.7283.7283.7283.72-
Mar 28, 2024100 Dividend
Mar 27, 202484.6884.6884.6884.68-15.32-
Mar 26, 202483.8884.7283.8884.72-15.3396
Mar 25, 202483.5483.5483.5483.54-15.11-
Mar 22, 202483.5483.5483.5483.54-15.11-
Mar 21, 202482.3483.8882.3483.88-15.1896
Mar 20, 202479.3879.3879.3879.38-14.36-
Mar 19, 202479.2479.2479.2479.24-14.34-
Mar 18, 202477.8277.8277.8277.82-14.08-
Mar 15, 202476.6476.6476.6476.64-13.87-
Mar 14, 202476.7076.7076.7076.70-13.88-
Mar 13, 202475.8675.8675.8675.86-13.72-
Mar 12, 202476.2276.2276.2276.22-13.79-
Mar 11, 202476.5076.5076.5076.50-13.84-
Mar 08, 202479.9079.9079.9079.90-14.46-
Mar 07, 202480.2680.2680.2680.26-14.52-
Mar 06, 202479.9879.9879.9879.98-14.47-
Mar 05, 202481.0681.0681.0681.06-14.67-
Mar 04, 202479.9879.9879.9879.98-14.47-
Mar 01, 202479.0279.0279.0279.02-14.30-
Feb 29, 202477.8477.8477.8477.84-14.08-
Feb 28, 202477.4877.4877.4877.48-14.02-
Feb 27, 202478.1078.1078.1078.10-14.13-
Feb 26, 202477.7677.7677.7677.76-14.07-
Feb 23, 202479.4880.0079.4880.00-14.4740
Feb 22, 202478.6078.6078.6078.60-14.22-
Feb 21, 202476.4076.4076.4076.40-13.82-
Feb 20, 202475.8875.8875.8875.88-13.73-
Feb 19, 202475.1075.1075.1075.10-13.59-
Feb 16, 202474.9874.9874.9874.98-13.57-
Feb 15, 202474.8275.9274.8275.02-13.5758
Feb 14, 202474.3474.3474.3474.34-13.45-
Feb 13, 202476.9076.9076.9076.90-13.91-
Feb 12, 202474.9874.9874.9874.98-13.57-
Feb 09, 202474.6474.6474.6474.64-13.50-
Feb 08, 202474.3874.3874.3874.38-13.46-
Feb 07, 202473.4273.4273.4273.42-13.28-
Feb 06, 202473.8673.8673.8673.86-13.36-
Feb 05, 202474.2074.2074.2074.20-13.42-
Feb 02, 202474.4674.4674.4674.46-13.47-
Feb 01, 202473.8273.8273.8273.82-13.36-
Jan 31, 202472.4872.7672.4872.76-13.1650
Jan 30, 202470.4670.4670.4670.46-12.75-
Jan 29, 202470.7070.7070.7070.70-12.79-
Jan 26, 202469.4069.4069.4069.40-12.56-
Jan 25, 202470.2870.2870.2870.28-12.71-
Jan 24, 202470.7270.7270.7270.72-12.79-
Jan 23, 202470.4870.4870.4870.48-12.75-
Jan 22, 202470.3870.3870.3870.38-12.73-
Jan 19, 202468.9468.9468.9468.94-12.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...