Canada markets closed

Hitachi Ltd (HIA1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
21.88+0.20 (+0.92%)
At close: 02:58PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202421.7021.8921.7021.8821.88172
Jul 01, 202421.6621.6821.4821.6821.681,259
Jun 28, 202421.2021.2021.0921.0921.09505
Jun 27, 202421.0521.7021.0521.7021.702,330
Jun 27, 20245:1 Stock Split
Jun 26, 202420.4721.0620.4720.5620.56985
Jun 25, 202420.2820.2820.2820.2820.281,550
Jun 24, 202419.7019.7019.7019.7019.70750
Jun 21, 202419.6019.6019.6019.6019.60-
Jun 20, 202420.0020.0019.9419.9419.942,500
Jun 19, 202419.9520.2019.9520.2020.201,055
Jun 18, 202419.5720.0719.5720.0420.045,125
Jun 17, 202419.9020.0019.8419.9419.941,140
Jun 14, 202420.1820.3220.1820.3020.301,000
Jun 13, 202419.8319.8319.7219.7219.72-
Jun 12, 202420.0820.3020.0820.3020.301,065
Jun 11, 202420.0320.0320.0320.0320.03-
Jun 10, 202420.2020.5320.2020.2820.282,840
Jun 07, 202419.1919.2619.1919.2619.26290
Jun 06, 202419.1319.3419.1319.3419.3455
Jun 05, 202418.7419.2018.7419.2019.20750
Jun 04, 202419.4019.5619.4019.5619.56175
Jun 03, 202419.2619.6219.2619.6219.624,255
May 31, 202418.8818.9618.8818.9618.9680
May 30, 202418.4318.7418.4318.7418.74350
May 29, 202418.4818.6418.4818.6418.64150
May 28, 202418.6518.7618.6518.7618.761,745
May 27, 202418.5418.8518.5418.8518.853,600
May 24, 202418.2018.4218.2018.4218.42135
May 23, 202417.7617.8617.7617.8617.861,885
May 22, 202417.3417.4717.3417.4717.47150
May 21, 202417.4617.6417.4617.6417.64500
May 20, 202417.1017.2517.1017.2517.25250
May 17, 202416.9616.9616.9616.9616.96-
May 16, 202417.1217.1217.1217.1217.12900
May 15, 202416.8916.8916.8916.8916.8910
May 14, 202417.1017.1117.1017.1117.11-
May 13, 202416.9316.9316.9216.9216.92500
May 10, 202417.1217.2817.1217.2817.285
May 09, 202416.8316.8316.8316.8316.83-
May 08, 202416.9616.9716.9616.9716.97500
May 07, 202417.5617.5617.5617.5617.56-
May 06, 202417.2917.4617.2917.4617.465,000
May 03, 202417.4417.4417.4417.4417.44-
May 02, 202417.1817.1817.1817.1817.18-
Apr 30, 202417.5417.5413.5413.5413.543,155
Apr 29, 202416.2016.6016.2016.6016.601,005
Apr 26, 202415.9916.9015.9916.9016.90835
Apr 25, 202415.8315.8315.8315.8315.83-
Apr 24, 202416.4616.5216.4616.5216.5250
Apr 23, 202415.9216.1715.9216.1716.1725
Apr 22, 202416.0216.2116.0216.2116.21390
Apr 19, 202416.1616.2216.1616.2216.22200
Apr 18, 202416.6516.8516.6516.8216.82375
Apr 17, 202416.9616.9616.8516.8516.85755
Apr 16, 202417.0317.0317.0317.0317.03-
Apr 15, 202417.7217.7317.7217.7317.73-
Apr 12, 202417.6817.8617.6817.8617.861,750
Apr 11, 202417.5817.8717.5817.8217.826,100
Apr 10, 202417.0417.2117.0417.2117.21560
Apr 09, 202417.2117.3217.2117.2817.28575
Apr 08, 202416.7517.0516.7517.0517.05320
Apr 05, 202416.8216.8216.8216.8216.82-
Apr 04, 202416.7416.7416.7016.7016.702,210
Apr 03, 202416.4216.8016.4216.6916.69175
Apr 02, 202416.5216.7116.5216.7116.71250
Mar 28, 202416.7016.7516.7016.7516.75-
Mar 28, 202420 Dividend
Mar 27, 202416.9617.0416.9617.04-2.96150
Mar 26, 202416.7316.9316.7316.93-2.94150
Mar 25, 202416.7616.8916.7516.89-2.93155
Mar 22, 202416.7116.8816.7116.71-2.90240
Mar 21, 202416.4316.9416.4316.67-2.891,500
Mar 20, 202415.8316.0315.8316.03-2.78410
Mar 19, 202415.8816.0815.8816.08-2.792,500
Mar 18, 202415.5315.5315.5315.53-2.69-
Mar 15, 202415.3515.3515.3515.35-2.66-
Mar 14, 202415.3015.4915.2615.26-2.651,235
Mar 13, 202415.1615.1615.1615.16-2.63-
Mar 12, 202415.2215.2215.2215.22-2.64-
Mar 11, 202415.6015.6015.3615.36-2.6611,015
Mar 08, 202415.9616.1615.9616.16-2.803,495
Mar 07, 202416.0516.0516.0516.05-2.78-
Mar 06, 202415.9615.9615.9615.96-2.77-
Mar 05, 202416.2016.3916.2016.39-2.842,500
Mar 04, 202416.0516.0516.0416.04-2.78850
Mar 01, 202415.7716.0615.7716.06-2.792,000
Feb 29, 202415.5315.5315.5315.53-2.69-
Feb 28, 202415.4715.7315.4715.69-2.721,375
Feb 27, 202415.5915.8215.5915.82-2.74565
Feb 26, 202415.7015.7015.7015.70-2.72555
Feb 23, 202415.6716.0615.6716.06-2.79900
Feb 22, 202415.6916.1115.6916.11-2.79970
Feb 21, 202415.2415.5415.2415.52-2.696,225
Feb 20, 202415.1415.1715.1415.17-2.631,175
Feb 19, 202414.9414.9414.9414.94-2.59-
Feb 16, 202414.8015.1114.8015.11-2.62190
Feb 15, 202415.0015.2115.0015.21-2.64625
Feb 14, 202414.9014.9014.9014.90-2.58-
Feb 13, 202415.1215.3915.1215.39-2.67650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...