Australia markets closed

Hitachi Ltd (HIA1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
100.90+1.80 (+1.82%)
At close: 08:00AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024100.90100.90100.90100.90100.90-
13 June 202499.1099.1099.1099.1099.10-
12 June 2024100.35102.25100.35102.25102.25102
11 June 2024100.30100.30100.30100.30100.30-
10 June 2024100.50101.55100.50101.55101.5533
07 June 202495.7497.1095.7497.1097.10300
06 June 202495.5495.5495.5495.5495.54-
05 June 202493.6893.6893.6893.6893.68-
04 June 202496.9298.3896.9298.3898.387
03 June 202496.3697.6896.3697.6897.6882
31 May 202494.6294.6294.6294.6294.62-
30 May 202492.2492.2492.2492.2492.24-
29 May 202492.6692.6692.6692.6692.66-
28 May 202493.5093.5093.5093.5093.50-
27 May 202492.4492.4492.4492.4492.44-
24 May 202491.0891.0891.0891.0891.08-
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-
28 Mar 2024100 Dividend
27 Mar 202485.0285.0285.0285.02-14.98-
26 Mar 202483.8883.8883.8883.88-14.78-
25 Mar 202484.0684.0684.0684.06-14.81-
22 Mar 202483.5083.5083.5083.50-14.71-
21 Mar 202482.3282.3282.3282.32-14.50-
20 Mar 202479.3679.3679.3679.36-13.98-
19 Mar 202479.2279.2279.2279.22-13.96-
18 Mar 202477.7077.7077.7077.70-13.69-
15 Mar 202476.6476.6476.6476.64-13.50-
14 Mar 202476.7276.7276.7276.72-13.52-
13 Mar 202475.8275.8275.8275.82-13.36-
12 Mar 202476.3276.3276.3276.32-13.45-
11 Mar 202477.3677.3677.3677.36-13.63-
08 Mar 202479.9479.9479.9479.94-14.08-
07 Mar 202480.0681.2280.0681.22-14.31200
06 Mar 202479.9479.9479.9479.94-14.08-
05 Mar 202481.0881.0881.0881.08-14.29-
04 Mar 202479.9679.9679.9679.96-14.09-
01 Mar 202479.0679.0679.0679.06-13.93-
29 Feb 202477.8477.8477.8477.84-13.71-
28 Feb 202477.5077.5077.5077.50-13.66-
27 Feb 202478.1078.1078.1078.10-13.76-
26 Feb 202477.7677.7677.7677.76-13.70-
23 Feb 202479.5279.5279.5279.52-14.01-
22 Feb 202478.6478.6478.6478.64-13.86-
21 Feb 202476.4278.3076.4278.30-13.80240
20 Feb 202475.9075.9075.9075.90-13.37-
19 Feb 202475.1275.1275.1275.12-13.24-
16 Feb 202475.1275.1275.1275.12-13.24-
15 Feb 202474.8474.8474.8474.84-13.19-
14 Feb 202474.3674.3674.3674.36-13.10-
13 Feb 202476.9876.9876.9876.98-13.56-
12 Feb 202474.9875.4874.9875.48-13.3065
09 Feb 202474.6274.6274.6274.62-13.15-
08 Feb 202474.3674.3674.3674.36-13.10-
07 Feb 202473.4273.4273.4273.42-12.94-
06 Feb 202474.0274.0274.0274.02-13.04-
05 Feb 202474.5274.5274.5274.52-13.13-
02 Feb 202474.5274.5274.5274.52-13.13-
01 Feb 202473.8074.9473.8074.94-13.205
31 Jan 202472.5873.2072.5873.20-12.9070
30 Jan 202470.7270.7270.7270.72-12.46-
29 Jan 202470.6871.5470.6871.54-12.6070
26 Jan 202469.6269.6269.6269.62-12.27-
25 Jan 202470.2870.2870.2870.28-12.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...