Australia markets open in 4 hours 45 minutes

Hitachi Ltd (HIA1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
89.68+2.84 (+3.27%)
As of 02:58PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202488.8089.6888.8089.6889.686
22 May 202486.8486.8486.8486.8486.84-
21 May 202487.3287.3287.3287.3287.32-
20 May 202485.5285.5285.5285.5285.52-
17 May 202484.8484.8484.8484.8484.84-
16 May 202485.2685.2685.2685.2685.26-
15 May 202485.0285.0285.0285.0285.02-
14 May 202485.6485.6485.6485.6485.64-
13 May 202484.7484.7484.7484.7484.74-
10 May 202485.6285.6285.6285.6285.62-
09 May 202484.3285.9084.3285.9085.9015
08 May 202485.0285.0285.0285.0285.02-
07 May 202488.0288.0288.0288.0288.02-
06 May 202486.5486.5486.5486.5486.54-
03 May 202486.7886.7886.7886.7886.78-
02 May 202485.9685.9685.9685.9685.96-
30 Apr 202486.2286.2286.2286.2286.22-
29 Apr 202482.3482.3482.3482.3482.34-
26 Apr 202480.5080.5080.5080.5080.50-
25 Apr 202479.1879.2079.1879.2079.2032
24 Apr 202482.5082.5082.5082.5082.50-
23 Apr 202479.7279.7279.7279.7279.72-
22 Apr 202479.9681.3879.9681.3881.3833
19 Apr 202481.0281.0281.0281.0281.02-
18 Apr 202483.4683.4683.4683.4683.46-
17 Apr 202484.0484.0484.0484.0484.04-
16 Apr 202484.5284.5284.5284.5284.52-
15 Apr 202488.7088.7088.7088.7088.70-
12 Apr 202488.6289.6888.6289.6889.68333
11 Apr 202488.0088.0088.0088.0088.00-
10 Apr 202485.2885.2885.2885.2885.28-
09 Apr 202486.2686.2685.9485.9485.9458
08 Apr 202483.9285.5283.9285.5285.5220
05 Apr 202484.1884.1884.1884.1884.18-
04 Apr 202483.9483.9483.9483.9483.94-
03 Apr 202482.2682.2682.2682.2682.26-
02 Apr 202482.8482.8482.8482.8482.84-
28 Mar 202483.7883.7883.7883.7883.78-
27 Mar 202485.0285.0285.0285.0285.02-
26 Mar 202483.8883.8883.8883.8883.88-
25 Mar 202484.0684.0684.0684.0684.06-
22 Mar 202483.5083.5083.5083.5083.50-
21 Mar 202482.3282.3282.3282.3282.32-
20 Mar 202479.3679.3679.3679.3679.36-
19 Mar 202479.2279.2279.2279.2279.22-
18 Mar 202477.7077.7077.7077.7077.70-
15 Mar 202476.6476.6476.6476.6476.64-
14 Mar 202476.7276.7276.7276.7276.72-
13 Mar 202475.8275.8275.8275.8275.82-
12 Mar 202476.3276.3276.3276.3276.32-
11 Mar 202477.3677.3677.3677.3677.36-
08 Mar 202479.9479.9479.9479.9479.94-
07 Mar 202480.0681.2280.0681.2281.22200
06 Mar 202479.9479.9479.9479.9479.94-
05 Mar 202481.0881.0881.0881.0881.08-
04 Mar 202479.9679.9679.9679.9679.96-
01 Mar 202479.0679.0679.0679.0679.06-
29 Feb 202477.8477.8477.8477.8477.84-
28 Feb 202477.5077.5077.5077.5077.50-
27 Feb 202478.1078.1078.1078.1078.10-
26 Feb 202477.7677.7677.7677.7677.76-
23 Feb 202479.5279.5279.5279.5279.52-
22 Feb 202478.6478.6478.6478.6478.64-
21 Feb 202476.4278.3076.4278.3078.30240
20 Feb 202475.9075.9075.9075.9075.90-
19 Feb 202475.1275.1275.1275.1275.12-
16 Feb 202475.1275.1275.1275.1275.12-
15 Feb 202474.8474.8474.8474.8474.84-
14 Feb 202474.3674.3674.3674.3674.36-
13 Feb 202476.9876.9876.9876.9876.98-
12 Feb 202474.9875.4874.9875.4875.4865
09 Feb 202474.6274.6274.6274.6274.62-
08 Feb 202474.3674.3674.3674.3674.36-
07 Feb 202473.4273.4273.4273.4273.42-
06 Feb 202474.0274.0274.0274.0274.02-
05 Feb 202474.5274.5274.5274.5274.52-
02 Feb 202474.5274.5274.5274.5274.52-
01 Feb 202473.8074.9473.8074.9474.945
31 Jan 202472.5873.2072.5873.2073.2070
30 Jan 202470.7270.7270.7270.7270.72-
29 Jan 202470.6871.5470.6871.5471.5470
26 Jan 202469.6269.6269.6269.6269.62-
25 Jan 202470.2870.2870.2870.2870.28-
24 Jan 202471.4471.4471.4471.4471.449
23 Jan 202470.3870.3870.3870.3870.38-
22 Jan 202470.4670.4670.4670.4670.46-
19 Jan 202469.0269.0269.0269.0269.02-
18 Jan 202468.6468.6468.6468.6468.64-
17 Jan 202469.2869.2869.2869.2869.28-
16 Jan 202469.4269.4269.4269.4269.42-
15 Jan 202468.6068.6068.6068.6068.60-
12 Jan 202468.6068.6068.6068.6068.60-
11 Jan 202469.2269.2269.2269.2269.22-
10 Jan 202466.0666.0666.0666.0666.06-
09 Jan 202466.6667.1066.6667.1067.1020
08 Jan 202464.5264.5264.5264.5264.52-
05 Jan 202464.0464.0464.0464.0464.04-
04 Jan 202465.0265.0265.0265.0265.02-
03 Jan 202465.0465.0465.0465.0465.04-
02 Jan 202465.0465.0465.0465.0465.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...