Canada markets closed

Hitachi Ltd (HIA1.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
21.40-0.60 (-2.73%)
At close: 08:00AM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202421.1722.0021.1721.4021.4090
Jul 01, 202421.1722.0021.1722.0022.0090
Jun 28, 202420.8120.8120.8120.8120.81-
Jun 27, 202421.5821.7021.5821.7021.70230
Jun 27, 20245:1 Stock Split
Jun 26, 202420.4720.7320.4720.7320.73150
Jun 25, 202420.2020.3020.2020.3020.301,500
Jun 24, 202419.5419.5419.5419.5419.54-
Jun 21, 202419.6019.6019.6019.6019.60-
Jun 20, 202420.0120.0119.9319.9319.93125
Jun 19, 202419.9519.9519.9519.9519.95-
Jun 18, 202419.7419.7419.7419.7419.74-
Jun 17, 202419.7819.7819.7819.7819.78-
Jun 14, 202420.1820.1820.1820.1820.18-
Jun 13, 202419.8219.8219.8219.8219.82-
Jun 12, 202420.0720.4520.0720.4520.45510
Jun 11, 202420.0620.0620.0620.0620.06-
Jun 10, 202420.1020.3120.1020.3120.31165
Jun 07, 202419.1519.4219.1519.4219.421,500
Jun 06, 202419.1119.1119.1119.1119.11-
Jun 05, 202418.7418.7418.7418.7418.74-
Jun 04, 202419.3819.6819.3819.6819.6835
Jun 03, 202419.2719.5419.2719.5419.54410
May 31, 202418.9218.9218.9218.9218.92-
May 30, 202418.4518.4518.4518.4518.45-
May 29, 202418.5318.5318.5318.5318.53-
May 28, 202418.7018.7018.7018.7018.70-
May 27, 202418.4918.4918.4918.4918.49-
May 24, 202418.2218.2218.2218.2218.22-
May 23, 202417.7617.9417.7617.9417.9430
May 22, 202417.3717.3717.3717.3717.37-
May 21, 202417.4617.4617.4617.4617.46-
May 20, 202417.1017.1017.1017.1017.10-
May 17, 202416.9716.9716.9716.9716.97-
May 16, 202417.0517.0517.0517.0517.05-
May 15, 202417.0017.0017.0017.0017.00-
May 14, 202417.1317.1317.1317.1317.13-
May 13, 202416.9516.9516.9516.9516.95-
May 10, 202417.1217.1217.1217.1217.12-
May 09, 202416.8617.1816.8617.1817.1875
May 08, 202417.0017.0017.0017.0017.00-
May 07, 202417.6017.6017.6017.6017.60-
May 06, 202417.3117.3117.3117.3117.31-
May 03, 202417.3617.3617.3617.3617.36-
May 02, 202417.1917.1917.1917.1917.19-
Apr 30, 202417.2417.2417.2417.2417.24-
Apr 29, 202416.4716.4716.4716.4716.47-
Apr 26, 202416.1016.1016.1016.1016.10-
Apr 25, 202415.8415.8415.8415.8415.84160
Apr 24, 202416.5016.5016.5016.5016.50-
Apr 23, 202415.9415.9415.9415.9415.94-
Apr 22, 202415.9916.2815.9916.2816.28165
Apr 19, 202416.2016.2016.2016.2016.20-
Apr 18, 202416.6916.6916.6916.6916.69-
Apr 17, 202416.8116.8116.8116.8116.81-
Apr 16, 202416.9016.9016.9016.9016.90-
Apr 15, 202417.7417.7417.7417.7417.74-
Apr 12, 202417.7217.9417.7217.9417.941,665
Apr 11, 202417.6017.6017.6017.6017.60-
Apr 10, 202417.0617.0617.0617.0617.06-
Apr 09, 202417.2517.2517.1917.1917.19290
Apr 08, 202416.7817.1016.7817.1017.10100
Apr 05, 202416.8416.8416.8416.8416.84-
Apr 04, 202416.7916.7916.7916.7916.79-
Apr 03, 202416.4516.4516.4516.4516.45-
Apr 02, 202416.5716.5716.5716.5716.57-
Mar 28, 202416.7616.7616.7616.7616.76-
Mar 28, 202420 Dividend
Mar 27, 202417.0017.0017.0017.00-3.00-
Mar 26, 202416.7816.7816.7816.78-2.96-
Mar 25, 202416.8116.8116.8116.81-2.96-
Mar 22, 202416.7016.7016.7016.70-2.94-
Mar 21, 202416.4616.4616.4616.46-2.90-
Mar 20, 202415.8715.8715.8715.87-2.80-
Mar 19, 202415.8415.8415.8415.84-2.79-
Mar 18, 202415.5415.5415.5415.54-2.74-
Mar 15, 202415.3315.3315.3315.33-2.70-
Mar 14, 202415.3415.3415.3415.34-2.70-
Mar 13, 202415.1615.1615.1615.16-2.67-
Mar 12, 202415.2615.2615.2615.26-2.69-
Mar 11, 202415.4715.4715.4715.47-2.73-
Mar 08, 202415.9915.9915.9915.99-2.82-
Mar 07, 202416.0116.2416.0116.24-2.861,000
Mar 06, 202415.9915.9915.9915.99-2.82-
Mar 05, 202416.2216.2216.2216.22-2.86-
Mar 04, 202415.9915.9915.9915.99-2.82-
Mar 01, 202415.8115.8115.8115.81-2.79-
Feb 29, 202415.5715.5715.5715.57-2.74-
Feb 28, 202415.5015.5015.5015.50-2.73-
Feb 27, 202415.6215.6215.6215.62-2.75-
Feb 26, 202415.5515.5515.5515.55-2.74-
Feb 23, 202415.9015.9015.9015.90-2.80-
Feb 22, 202415.7315.7315.7315.73-2.77-
Feb 21, 202415.2815.6615.2815.66-2.761,200
Feb 20, 202415.1815.1815.1815.18-2.67-
Feb 19, 202415.0215.0215.0215.02-2.65-
Feb 16, 202415.0215.0215.0215.02-2.65-
Feb 15, 202414.9714.9714.9714.97-2.64-
Feb 14, 202414.8714.8714.8714.87-2.62-
Feb 13, 202415.4015.4015.4015.40-2.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...