Hitachi Ltd (HIA1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 100.55 | 100.55 | 100.10 | 100.25 | 100.25 | - |
| Jun 13, 2024 | 98.84 | 99.96 | 98.76 | 98.76 | 98.76 | 100 |
| Jun 12, 2024 | 100.10 | 101.25 | 100.05 | 100.70 | 100.70 | - |
| Jun 11, 2024 | 99.74 | 100.70 | 99.74 | 100.15 | 100.15 | - |
| Jun 10, 2024 | 100.50 | 101.40 | 99.98 | 101.15 | 101.15 | - |
| Jun 07, 2024 | 95.40 | 96.06 | 95.38 | 96.06 | 96.06 | - |
| Jun 06, 2024 | 95.36 | 95.62 | 95.16 | 95.16 | 95.16 | 60 |
| Jun 05, 2024 | 93.40 | 94.42 | 93.22 | 94.30 | 94.30 | 15 |
| Jun 04, 2024 | 96.68 | 96.96 | 96.58 | 96.58 | 96.58 | - |
| Jun 03, 2024 | 96.14 | 96.88 | 96.14 | 96.52 | 96.52 | - |
| May 31, 2024 | 94.34 | 94.34 | 93.92 | 93.92 | 93.92 | - |
| May 30, 2024 | 91.98 | 92.74 | 91.90 | 92.50 | 92.50 | - |
| May 29, 2024 | 92.38 | 93.50 | 92.24 | 92.24 | 92.24 | - |
| May 28, 2024 | 93.20 | 93.22 | 92.90 | 93.12 | 93.12 | - |
| May 27, 2024 | 92.20 | 93.70 | 92.06 | 93.32 | 93.32 | - |
| May 24, 2024 | 90.70 | 91.54 | 90.70 | 91.54 | 91.54 | - |
| May 23, 2024 | 88.60 | 88.60 | 87.66 | 87.66 | 87.66 | - |
| May 22, 2024 | 86.48 | 86.92 | 86.38 | 86.92 | 86.92 | - |
| May 21, 2024 | 87.08 | 87.50 | 86.88 | 87.50 | 87.50 | - |
| May 20, 2024 | 85.28 | 85.56 | 85.28 | 85.32 | 85.32 | - |
| May 17, 2024 | 84.56 | 84.96 | 84.56 | 84.72 | 84.72 | - |
| May 16, 2024 | 85.00 | 85.06 | 84.02 | 84.06 | 84.06 | - |
| May 15, 2024 | 84.76 | 85.00 | 84.04 | 84.04 | 84.04 | - |
| May 14, 2024 | 85.16 | 85.76 | 85.16 | 85.54 | 85.54 | - |
| May 13, 2024 | 84.42 | 86.00 | 84.42 | 86.00 | 86.00 | 10 |
| May 10, 2024 | 85.42 | 85.76 | 85.42 | 85.52 | 85.52 | - |
| May 09, 2024 | 83.96 | 84.78 | 83.94 | 84.78 | 84.78 | - |
| May 08, 2024 | 84.76 | 84.82 | 84.76 | 84.80 | 84.80 | - |
| May 07, 2024 | 87.74 | 91.78 | 86.72 | 86.72 | 86.72 | 3 |
| May 06, 2024 | 86.28 | 87.74 | 86.28 | 87.74 | 87.74 | - |
| May 03, 2024 | 86.46 | 87.04 | 86.42 | 86.76 | 86.76 | - |
| May 02, 2024 | 85.74 | 86.72 | 85.74 | 86.26 | 86.26 | - |
| Apr 30, 2024 | 85.76 | 86.44 | 84.74 | 84.74 | 84.74 | - |
| Apr 29, 2024 | 81.88 | 82.34 | 80.94 | 82.34 | 82.34 | - |
| Apr 26, 2024 | 81.00 | 81.24 | 81.00 | 81.24 | 81.24 | - |
| Apr 25, 2024 | 79.20 | 79.20 | 77.76 | 77.76 | 77.76 | - |
| Apr 24, 2024 | 82.12 | 82.26 | 81.86 | 81.86 | 81.86 | - |
| Apr 23, 2024 | 79.46 | 80.36 | 79.46 | 79.76 | 79.76 | - |
| Apr 22, 2024 | 79.76 | 80.22 | 79.76 | 80.22 | 80.22 | - |
| Apr 19, 2024 | 80.76 | 80.76 | 79.86 | 80.42 | 80.42 | - |
| Apr 18, 2024 | 83.34 | 83.36 | 82.86 | 82.90 | 82.90 | - |
| Apr 17, 2024 | 83.68 | 84.44 | 83.16 | 84.44 | 84.44 | - |
| Apr 16, 2024 | 84.24 | 85.08 | 84.24 | 84.62 | 84.62 | - |
| Apr 15, 2024 | 88.38 | 89.36 | 88.38 | 89.36 | 89.36 | 1 |
| Apr 12, 2024 | 88.44 | 88.48 | 87.66 | 87.66 | 87.66 | - |
| Apr 11, 2024 | 87.56 | 88.68 | 87.22 | 87.72 | 87.72 | - |
| Apr 10, 2024 | 85.04 | 85.20 | 84.50 | 84.50 | 84.50 | - |
| Apr 09, 2024 | 86.00 | 86.04 | 84.84 | 84.84 | 84.84 | - |
| Apr 08, 2024 | 83.72 | 85.08 | 83.72 | 84.10 | 84.10 | - |
| Apr 05, 2024 | 83.88 | 85.24 | 83.88 | 84.54 | 84.54 | 1 |
| Apr 04, 2024 | 83.64 | 83.66 | 83.36 | 83.36 | 83.36 | - |
| Apr 03, 2024 | 82.18 | 82.70 | 82.18 | 82.70 | 82.70 | - |
| Apr 02, 2024 | 82.58 | 82.70 | 81.86 | 81.86 | 81.86 | - |
| Mar 28, 2024 | 83.42 | 83.74 | 83.38 | 83.48 | 83.48 | - |
| Mar 28, 2024 | 100 Dividend | |||||
| Mar 27, 2024 | 84.76 | 84.76 | 84.74 | 84.74 | -15.26 | - |
| Mar 26, 2024 | 83.64 | 83.96 | 83.64 | 83.76 | -15.08 | - |
| Mar 25, 2024 | 84.06 | 84.78 | 83.80 | 83.90 | -15.11 | 454 |
| Mar 22, 2024 | 83.24 | 83.50 | 83.24 | 83.50 | -15.04 | - |
| Mar 21, 2024 | 82.06 | 83.14 | 82.06 | 83.14 | -14.97 | - |
| Mar 20, 2024 | 79.12 | 80.30 | 79.12 | 80.30 | -14.46 | - |
| Mar 19, 2024 | 79.06 | 80.40 | 78.98 | 79.56 | -14.33 | 65 |
| Mar 18, 2024 | 77.34 | 77.68 | 77.34 | 77.58 | -13.97 | - |
| Mar 15, 2024 | 76.40 | 77.02 | 76.40 | 76.42 | -13.76 | - |
| Mar 14, 2024 | 76.46 | 76.60 | 76.46 | 76.60 | -13.79 | - |
| Mar 13, 2024 | 76.30 | 76.30 | 75.58 | 75.58 | -13.61 | 50 |
| Mar 12, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | -13.74 | - |
| Mar 11, 2024 | 76.26 | 76.52 | 76.26 | 76.42 | -13.76 | - |
| Mar 08, 2024 | 79.64 | 79.92 | 79.52 | 79.52 | -14.32 | - |
| Mar 07, 2024 | 80.00 | 80.52 | 79.86 | 80.44 | -14.49 | - |
| Mar 06, 2024 | 79.72 | 80.30 | 79.72 | 80.30 | -14.46 | - |
| Mar 05, 2024 | 80.82 | 81.60 | 80.26 | 80.56 | -14.51 | 30 |
| Mar 04, 2024 | 79.72 | 80.06 | 79.72 | 79.88 | -14.38 | - |
| Mar 01, 2024 | 78.78 | 78.94 | 78.68 | 78.68 | -14.17 | - |
| Feb 29, 2024 | 77.60 | 77.74 | 77.52 | 77.74 | -14.00 | - |
| Feb 28, 2024 | 77.74 | 77.74 | 77.46 | 77.54 | -13.96 | - |
| Feb 27, 2024 | 77.86 | 78.12 | 77.86 | 77.96 | -14.04 | - |
| Feb 26, 2024 | 77.52 | 77.80 | 77.50 | 77.66 | -13.99 | - |
| Feb 23, 2024 | 79.26 | 79.68 | 79.22 | 79.28 | -14.28 | - |
| Feb 22, 2024 | 78.38 | 79.86 | 78.38 | 78.72 | -14.18 | 15 |
| Feb 21, 2024 | 77.48 | 77.64 | 76.44 | 76.44 | -13.77 | 725 |
| Feb 20, 2024 | 75.64 | 75.64 | 75.18 | 75.18 | -13.54 | - |
| Feb 19, 2024 | 74.88 | 75.74 | 74.88 | 75.68 | -13.63 | - |
| Feb 16, 2024 | 74.88 | 75.18 | 74.88 | 74.88 | -13.48 | - |
| Feb 15, 2024 | 74.56 | 75.16 | 74.56 | 75.16 | -13.53 | - |
| Feb 14, 2024 | 74.12 | 74.76 | 74.12 | 74.18 | -13.36 | - |
| Feb 13, 2024 | 76.72 | 76.72 | 75.62 | 75.62 | -13.62 | - |
| Feb 12, 2024 | 74.74 | 75.06 | 74.74 | 74.82 | -13.47 | - |
| Feb 09, 2024 | 74.38 | 74.62 | 74.38 | 74.62 | -13.44 | - |
| Feb 08, 2024 | 74.14 | 74.22 | 73.86 | 74.02 | -13.33 | - |
| Feb 07, 2024 | 73.18 | 73.78 | 73.18 | 73.46 | -13.23 | - |
| Feb 06, 2024 | 73.78 | 73.78 | 73.46 | 73.78 | -13.29 | - |
| Feb 05, 2024 | 74.28 | 74.32 | 74.00 | 74.24 | -13.37 | - |
| Feb 02, 2024 | 74.24 | 74.70 | 74.08 | 74.28 | -13.38 | - |
| Feb 01, 2024 | 73.60 | 74.08 | 73.60 | 73.84 | -13.30 | - |
| Jan 31, 2024 | 72.26 | 72.78 | 71.90 | 72.78 | -13.11 | - |
| Jan 30, 2024 | 70.50 | 71.02 | 70.18 | 70.18 | -12.64 | 5 |
| Jan 29, 2024 | 70.48 | 70.48 | 70.46 | 70.46 | -12.69 | - |
| Jan 26, 2024 | 69.18 | 69.40 | 69.18 | 69.22 | -12.47 | - |
| Jan 25, 2024 | 70.08 | 71.04 | 69.88 | 71.04 | -12.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.