Australia markets closed

Hitachi Ltd (HIA1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
21.25-0.23 (-1.07%)
At close: 02:36PM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202421.2621.2621.2521.2521.2510
04 July 202421.2321.4821.2321.4821.48151
03 July 202421.0621.1221.0621.1221.12200
02 July 202421.7021.8921.7021.8821.88172
01 July 202421.6621.6821.4821.6821.681,259
28 June 202421.2021.2021.0921.0921.09505
27 June 202421.0521.7021.0521.7021.702,330
27 June 20245:1 Stock split
26 June 202420.4721.0620.4720.5620.56985
25 June 202420.2820.2820.2820.2820.281,550
24 June 202419.7019.7019.7019.7019.70750
21 June 202419.6019.6019.6019.6019.60-
20 June 202420.0020.0019.9419.9419.942,500
19 June 202419.9520.2019.9520.2020.201,055
18 June 202419.5720.0719.5720.0420.045,125
17 June 202419.9020.0019.8419.9419.941,140
14 June 202420.1820.3220.1820.3020.301,000
13 June 202419.8319.8319.7219.7219.72-
12 June 202420.0820.3020.0820.3020.301,065
11 June 202420.0320.0320.0320.0320.03-
10 June 202420.2020.5320.2020.2820.282,840
07 June 202419.1919.2619.1919.2619.26290
06 June 202419.1319.3419.1319.3419.3455
05 June 202418.7419.2018.7419.2019.20750
04 June 202419.4019.5619.4019.5619.56175
03 June 202419.2619.6219.2619.6219.624,255
31 May 202418.8818.9618.8818.9618.9680
30 May 202418.4318.7418.4318.7418.74350
29 May 202418.4818.6418.4818.6418.64150
28 May 202418.6518.7618.6518.7618.761,745
27 May 202418.5418.8518.5418.8518.853,600
24 May 202418.2018.4218.2018.4218.42135
23 May 202417.7617.8617.7617.8617.861,885
22 May 202417.3417.4717.3417.4717.47150
21 May 202417.4617.6417.4617.6417.64500
20 May 202417.1017.2517.1017.2517.25250
17 May 202416.9616.9616.9616.9616.96-
16 May 202417.1217.1217.1217.1217.12900
15 May 202416.8916.8916.8916.8916.8910
14 May 202417.1017.1117.1017.1117.11-
13 May 202416.9316.9316.9216.9216.92500
10 May 202417.1217.2817.1217.2817.285
09 May 202416.8316.8316.8316.8316.83-
08 May 202416.9616.9716.9616.9716.97500
07 May 202417.5617.5617.5617.5617.56-
06 May 202417.2917.4617.2917.4617.465,000
03 May 202417.4417.4417.4417.4417.44-
02 May 202417.1817.1817.1817.1817.18-
30 Apr 202417.5417.5413.5413.5413.543,155
29 Apr 202416.2016.6016.2016.6016.601,005
26 Apr 202415.9916.9015.9916.9016.90835
25 Apr 202415.8315.8315.8315.8315.83-
24 Apr 202416.4616.5216.4616.5216.5250
23 Apr 202415.9216.1715.9216.1716.1725
22 Apr 202416.0216.2116.0216.2116.21390
19 Apr 202416.1616.2216.1616.2216.22200
18 Apr 202416.6516.8516.6516.8216.82375
17 Apr 202416.9616.9616.8516.8516.85755
16 Apr 202417.0317.0317.0317.0317.03-
15 Apr 202417.7217.7317.7217.7317.73-
12 Apr 202417.6817.8617.6817.8617.861,750
11 Apr 202417.5817.8717.5817.8217.826,100
10 Apr 202417.0417.2117.0417.2117.21560
09 Apr 202417.2117.3217.2117.2817.28575
08 Apr 202416.7517.0516.7517.0517.05320
05 Apr 202416.8216.8216.8216.8216.82-
04 Apr 202416.7416.7416.7016.7016.702,210
03 Apr 202416.4216.8016.4216.6916.69175
02 Apr 202416.5216.7116.5216.7116.71250
28 Mar 202416.7016.7516.7016.7516.75-
28 Mar 202420 Dividend
27 Mar 202416.9617.0416.9617.04-2.96150
26 Mar 202416.7316.9316.7316.93-2.94150
25 Mar 202416.7616.8916.7516.89-2.93155
22 Mar 202416.7116.8816.7116.71-2.90240
21 Mar 202416.4316.9416.4316.67-2.891,500
20 Mar 202415.8316.0315.8316.03-2.78410
19 Mar 202415.8816.0815.8816.08-2.792,500
18 Mar 202415.5315.5315.5315.53-2.69-
15 Mar 202415.3515.3515.3515.35-2.66-
14 Mar 202415.3015.4915.2615.26-2.651,235
13 Mar 202415.1615.1615.1615.16-2.63-
12 Mar 202415.2215.2215.2215.22-2.64-
11 Mar 202415.6015.6015.3615.36-2.6611,015
08 Mar 202415.9616.1615.9616.16-2.803,495
07 Mar 202416.0516.0516.0516.05-2.78-
06 Mar 202415.9615.9615.9615.96-2.77-
05 Mar 202416.2016.3916.2016.39-2.842,500
04 Mar 202416.0516.0516.0416.04-2.78850
01 Mar 202415.7716.0615.7716.06-2.792,000
29 Feb 202415.5315.5315.5315.53-2.69-
28 Feb 202415.4715.7315.4715.69-2.721,375
27 Feb 202415.5915.8215.5915.82-2.74565
26 Feb 202415.7015.7015.7015.70-2.72555
23 Feb 202415.6716.0615.6716.06-2.79900
22 Feb 202415.6916.1115.6916.11-2.79970
21 Feb 202415.2415.5415.2415.52-2.696,225
20 Feb 202415.1415.1715.1415.17-2.631,175
19 Feb 202414.9414.9414.9414.94-2.59-
16 Feb 202414.8015.1114.8015.11-2.62190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...