Canada markets open in 7 minutes

Hitachi Ltd (HIA1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
86.38-1.12 (-1.28%)
As of 12:30PM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202486.4886.4886.3886.3886.3810
May 21, 202487.0887.5086.8887.5087.50-
May 20, 202485.2885.5685.2885.3285.32-
May 17, 202484.5684.9684.5684.7284.72-
May 16, 202485.0085.0684.0284.0684.06-
May 15, 202484.7685.0084.0484.0484.04-
May 14, 202485.1685.7685.1685.5485.54-
May 13, 202484.4286.0084.4286.0086.0010
May 10, 202485.4285.7685.4285.5285.52-
May 09, 202483.9684.7883.9484.7884.78-
May 08, 202484.7684.8284.7684.8084.80-
May 07, 202487.7491.7886.7286.7286.723
May 06, 202486.2887.7486.2887.7487.74-
May 03, 202486.4687.0486.4286.7686.76-
May 02, 202485.7486.7285.7486.2686.26-
Apr 30, 202485.7686.4484.7484.7484.74-
Apr 29, 202481.8882.3480.9482.3482.34-
Apr 26, 202481.0081.2481.0081.2481.24-
Apr 25, 202479.2079.2077.7677.7677.76-
Apr 24, 202482.1282.2681.8681.8681.86-
Apr 23, 202479.4680.3679.4679.7679.76-
Apr 22, 202479.7680.2279.7680.2280.22-
Apr 19, 202480.7680.7679.8680.4280.42-
Apr 18, 202483.3483.3682.8682.9082.90-
Apr 17, 202483.6884.4483.1684.4484.44-
Apr 16, 202484.2485.0884.2484.6284.62-
Apr 15, 202488.3889.3688.3889.3689.361
Apr 12, 202488.4488.4887.6687.6687.66-
Apr 11, 202487.5688.6887.2287.7287.72-
Apr 10, 202485.0485.2084.5084.5084.50-
Apr 09, 202486.0086.0484.8484.8484.84-
Apr 08, 202483.7285.0883.7284.1084.10-
Apr 05, 202483.8885.2483.8884.5484.541
Apr 04, 202483.6483.6683.3683.3683.36-
Apr 03, 202482.1882.7082.1882.7082.70-
Apr 02, 202482.5882.7081.8681.8681.86-
Mar 28, 202483.4283.7483.3883.4883.48-
Mar 27, 202484.7684.7684.7484.7484.74-
Mar 26, 202483.6483.9683.6483.7683.76-
Mar 25, 202484.0684.7883.8083.9083.90454
Mar 22, 202483.2483.5083.2483.5083.50-
Mar 21, 202482.0683.1482.0683.1483.14-
Mar 20, 202479.1280.3079.1280.3080.30-
Mar 19, 202479.0680.4078.9879.5679.5665
Mar 18, 202477.3477.6877.3477.5877.58-
Mar 15, 202476.4077.0276.4076.4276.42-
Mar 14, 202476.4676.6076.4676.6076.60-
Mar 13, 202476.3076.3075.5875.5875.5850
Mar 12, 202476.3076.3076.3076.3076.30-
Mar 11, 202476.2676.5276.2676.4276.42-
Mar 08, 202479.6479.9279.5279.5279.52-
Mar 07, 202480.0080.5279.8680.4480.44-
Mar 06, 202479.7280.3079.7280.3080.30-
Mar 05, 202480.8281.6080.2680.5680.5630
Mar 04, 202479.7280.0679.7279.8879.88-
Mar 01, 202478.7878.9478.6878.6878.68-
Feb 29, 202477.6077.7477.5277.7477.74-
Feb 28, 202477.7477.7477.4677.5477.54-
Feb 27, 202477.8678.1277.8677.9677.96-
Feb 26, 202477.5277.8077.5077.6677.66-
Feb 23, 202479.2679.6879.2279.2879.28-
Feb 22, 202478.3879.8678.3878.7278.7215
Feb 21, 202477.4877.6476.4476.4476.44725
Feb 20, 202475.6475.6475.1875.1875.18-
Feb 19, 202474.8875.7474.8875.6875.68-
Feb 16, 202474.8875.1874.8874.8874.88-
Feb 15, 202474.5675.1674.5675.1675.16-
Feb 14, 202474.1274.7674.1274.1874.18-
Feb 13, 202476.7276.7275.6275.6275.62-
Feb 12, 202474.7475.0674.7474.8274.82-
Feb 09, 202474.3874.6274.3874.6274.62-
Feb 08, 202474.1474.2273.8674.0274.02-
Feb 07, 202473.1873.7873.1873.4673.46-
Feb 06, 202473.7873.7873.4673.7873.78-
Feb 05, 202474.2874.3274.0074.2474.24-
Feb 02, 202474.2474.7074.0874.2874.28-
Feb 01, 202473.6074.0873.6073.8473.84-
Jan 31, 202472.2672.7871.9072.7872.78-
Jan 30, 202470.5071.0270.1870.1870.185
Jan 29, 202470.4870.4870.4670.4670.46-
Jan 26, 202469.1869.4069.1869.2269.22-
Jan 25, 202470.0871.0469.8871.0471.04-
Jan 24, 202470.4870.5669.6870.5670.56-
Jan 23, 202470.2470.6869.8070.6870.68-
Jan 22, 202470.1871.0070.1870.7870.78-
Jan 19, 202468.8069.1868.8069.1869.18-
Jan 18, 202468.4469.8668.4469.8669.866
Jan 17, 202469.0269.0268.5268.9068.90-
Jan 16, 202469.2069.8069.2069.8069.80-
Jan 15, 202471.0671.5470.8871.5471.54-
Jan 12, 202468.3469.1068.2869.0869.08-
Jan 11, 202469.0069.1668.6268.6868.68-
Jan 10, 202465.9066.6065.9066.5066.50-
Jan 09, 202466.4666.7066.4666.7066.70-
Jan 08, 202464.3065.0264.2065.0265.02-
Jan 05, 202463.8664.3263.5064.1864.18-
Jan 04, 202464.1064.1663.8063.8063.80-
Jan 03, 202464.6065.1664.6064.8064.80-
Jan 02, 202464.8464.9064.8464.8464.84-
Dec 29, 202364.4064.4864.2864.4264.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...