Australia markets open in 4 hours 9 minutes

Hitachi Ltd (HIA1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
98.00-2.05 (-2.05%)
At close: 08:08AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202498.0098.0098.0098.0098.00-
20 June 2024100.05100.05100.05100.05100.05-
19 June 202499.7699.7699.7699.7699.76-
18 June 202498.3698.3698.3698.3698.36-
17 June 202498.9898.9898.9898.9898.98-
14 June 2024100.95101.60100.95101.60101.6017
13 June 202499.1299.1299.1299.1299.12-
12 June 2024100.35100.35100.35100.35100.35-
11 June 202499.82101.5599.82101.55101.5510
10 June 2024100.55100.55100.55100.55100.55-
07 June 202495.7295.7295.7295.7295.72-
06 June 202495.6495.6495.6495.6495.64-
05 June 202493.7293.7293.7293.7293.72-
04 June 202496.9496.9496.9496.9496.94-
03 June 202496.4696.4696.4696.4696.46-
31 May 202494.6894.6894.6894.6894.68-
30 May 202492.2892.2892.2892.2892.28-
29 May 202492.3692.3692.3692.3692.36-
28 May 202492.8292.8292.8292.8292.82-
27 May 202492.4692.4692.4692.4692.46-
24 May 202490.9690.9690.9690.9690.96-
23 May 202488.8688.8688.8688.8688.86-
22 May 202486.7686.7686.7686.7686.76-
21 May 202487.2687.2687.2687.2687.26-
20 May 202485.5485.5485.5485.5485.54-
17 May 202484.8484.8484.8484.8484.84-
16 May 202484.8884.8884.8884.8884.88-
15 May 202484.5484.5484.5484.5484.54-
14 May 202485.6085.6085.6085.6085.60-
13 May 202484.6884.6884.6884.6884.68-
10 May 202485.7085.7085.7085.7085.70-
09 May 202484.2284.2284.2284.2284.22-
08 May 202484.9684.9684.9684.9684.96-
07 May 202487.7687.7687.7687.7687.76-
06 May 202486.5486.5486.5486.5486.54-
03 May 202486.7886.7886.7886.7886.78-
02 May 202486.0086.0086.0086.0086.00-
30 Apr 202486.0086.0086.0086.0086.00-
29 Apr 202482.1682.1682.1682.1682.16-
26 Apr 202480.2280.2280.2280.2280.22-
25 Apr 202479.4079.4078.5079.0079.00212
24 Apr 202482.3883.0882.3883.0883.0840
23 Apr 202479.7079.7079.7079.7079.70-
22 Apr 202480.0280.0280.0280.0280.02-
19 Apr 202480.8480.8480.8480.8480.84-
18 Apr 202483.1883.1883.1883.1883.18-
17 Apr 202483.9284.8483.9284.8484.8420
16 Apr 202484.0084.0084.0084.0084.00-
15 Apr 202488.6688.6688.6688.6688.66-
12 Apr 202488.4488.4488.4488.4488.44-
11 Apr 202487.8887.8887.8887.8887.88-
10 Apr 202485.2685.2685.2685.2685.26-
09 Apr 202485.9085.9085.9085.9085.90-
08 Apr 202484.0284.0284.0284.0284.02-
05 Apr 202484.1884.1884.1884.1884.18-
04 Apr 202483.9483.9483.9483.9483.94-
03 Apr 202482.2482.2482.2482.2482.24-
02 Apr 202482.7482.7482.7482.7482.74-
28 Mar 202483.7283.7283.7283.7283.72-
28 Mar 2024100 Dividend
27 Mar 202484.6884.6884.6884.68-15.32-
26 Mar 202483.8884.7283.8884.72-15.3396
25 Mar 202483.5483.5483.5483.54-15.11-
22 Mar 202483.5483.5483.5483.54-15.11-
21 Mar 202482.3483.8882.3483.88-15.1896
20 Mar 202479.3879.3879.3879.38-14.36-
19 Mar 202479.2479.2479.2479.24-14.34-
18 Mar 202477.8277.8277.8277.82-14.08-
15 Mar 202476.6476.6476.6476.64-13.87-
14 Mar 202476.7076.7076.7076.70-13.88-
13 Mar 202475.8675.8675.8675.86-13.72-
12 Mar 202476.2276.2276.2276.22-13.79-
11 Mar 202476.5076.5076.5076.50-13.84-
08 Mar 202479.9079.9079.9079.90-14.46-
07 Mar 202480.2680.2680.2680.26-14.52-
06 Mar 202479.9879.9879.9879.98-14.47-
05 Mar 202481.0681.0681.0681.06-14.67-
04 Mar 202479.9879.9879.9879.98-14.47-
01 Mar 202479.0279.0279.0279.02-14.30-
29 Feb 202477.8477.8477.8477.84-14.08-
28 Feb 202477.4877.4877.4877.48-14.02-
27 Feb 202478.1078.1078.1078.10-14.13-
26 Feb 202477.7677.7677.7677.76-14.07-
23 Feb 202479.4880.0079.4880.00-14.4740
22 Feb 202478.6078.6078.6078.60-14.22-
21 Feb 202476.4076.4076.4076.40-13.82-
20 Feb 202475.8875.8875.8875.88-13.73-
19 Feb 202475.1075.1075.1075.10-13.59-
16 Feb 202474.9874.9874.9874.98-13.57-
15 Feb 202474.8275.9274.8275.02-13.5758
14 Feb 202474.3474.3474.3474.34-13.45-
13 Feb 202476.9076.9076.9076.90-13.91-
12 Feb 202474.9874.9874.9874.98-13.57-
09 Feb 202474.6474.6474.6474.64-13.50-
08 Feb 202474.3874.3874.3874.38-13.46-
07 Feb 202473.4273.4273.4273.42-13.28-
06 Feb 202473.8673.8673.8673.86-13.36-
05 Feb 202474.2074.2074.2074.20-13.42-
02 Feb 202474.4674.4674.4674.46-13.47-
01 Feb 202473.8273.8273.8273.82-13.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...