UK markets close in 57 minutes

Hitachi Ltd (HIA1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
94.80+1.08 (+1.15%)
As of 12:17PM CEST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202494.4094.8094.4094.8094.8016
30 May 202492.1493.7292.1493.7293.7270
29 May 202492.4293.2092.4293.2093.2030
28 May 202493.2693.8093.2693.8093.80349
27 May 202492.6894.2492.6894.2494.24720
24 May 202491.0292.1291.0292.1292.1227
23 May 202488.7889.3288.7889.3289.32377
22 May 202486.7287.3486.7287.3487.3430
21 May 202487.3088.2287.3088.2288.22100
20 May 202485.4886.2485.4886.2486.2450
17 May 202484.7884.7884.7884.7884.78-
16 May 202485.6085.6085.6085.6085.60180
15 May 202484.4684.4684.4684.4684.462
14 May 202485.4885.5485.4885.5485.54-
13 May 202484.6684.6684.5884.5884.58100
10 May 202485.5886.4285.5886.4286.421
09 May 202484.1684.1684.1684.1684.16-
08 May 202484.8084.8484.8084.8484.84100
07 May 202487.7887.7887.7887.7887.78-
06 May 202486.4687.3286.4687.3287.321,000
03 May 202487.2087.2087.2087.2087.20-
02 May 202485.8885.8885.8885.8885.88-
30 Apr 202487.7087.7067.7067.7067.70631
29 Apr 202481.0083.0081.0083.0083.00201
26 Apr 202479.9484.5079.9484.5084.50167
25 Apr 202479.1679.1679.1679.1679.16-
24 Apr 202482.3282.6082.3282.6082.6010
23 Apr 202479.6280.8679.6280.8680.865
22 Apr 202480.1081.0480.1081.0481.0478
19 Apr 202480.8081.1080.8081.1081.1040
18 Apr 202483.2484.2483.2484.1084.1075
17 Apr 202484.8084.8084.2484.2484.24151
16 Apr 202485.1485.1485.1485.1485.14-
15 Apr 202488.6088.6488.6088.6488.64-
12 Apr 202488.3889.2888.3889.2889.28350
11 Apr 202487.8889.3487.8889.1089.101,220
10 Apr 202485.2086.0685.2086.0686.06112
09 Apr 202486.0486.5886.0486.3886.38115
08 Apr 202483.7685.2683.7685.2685.2664
05 Apr 202484.0884.0884.0884.0884.08-
04 Apr 202483.6883.6883.4883.4883.48442
03 Apr 202482.1283.9882.1283.4483.4435
02 Apr 202482.6283.5482.6283.5483.5450
28 Mar 202483.5283.7483.5283.7483.74-
27 Mar 202484.8085.2284.8085.2285.2230
26 Mar 202483.6684.6683.6684.6684.6630
25 Mar 202483.8284.4483.7484.4484.4431
22 Mar 202483.5484.4283.5483.5483.5448
21 Mar 202482.1484.7082.1483.3483.34300
20 Mar 202479.1680.1679.1680.1680.1682
19 Mar 202479.4080.3879.4080.3880.38500
18 Mar 202477.6477.6477.6477.6477.64-
15 Mar 202476.7476.7476.7476.7476.74-
14 Mar 202476.5077.4476.3076.3076.30247
13 Mar 202475.7875.7875.7875.7875.78-
12 Mar 202476.1276.1276.1276.1276.12-
11 Mar 202478.0078.0076.8076.8076.802,203
08 Mar 202479.8080.8079.8080.8080.80699
07 Mar 202480.2480.2480.2480.2480.24-
06 Mar 202479.8079.8079.8079.8079.80-
05 Mar 202481.0281.9681.0281.9681.96500
04 Mar 202480.2480.2480.1880.1880.18170
01 Mar 202478.8680.3278.8680.3280.32400
29 Feb 202477.6477.6477.6477.6477.64-
28 Feb 202477.3678.6677.3678.4478.44275
27 Feb 202477.9679.0877.9679.0879.08113
26 Feb 202478.4878.4878.4878.4878.48111
23 Feb 202478.3680.3278.3680.3280.32180
22 Feb 202478.4480.5678.4480.5680.56194
21 Feb 202476.2077.7076.2077.6077.601,245
20 Feb 202475.6875.8475.6875.8475.84235
19 Feb 202474.7074.7074.7074.7074.70-
16 Feb 202473.9875.5473.9875.5475.5438
15 Feb 202474.9876.0474.9876.0476.04125
14 Feb 202474.5274.5274.5274.5274.52-
13 Feb 202475.5876.9675.5876.9676.96130
12 Feb 202475.8075.8075.5075.5075.5020
09 Feb 202473.8073.8073.8073.8073.80-
08 Feb 202473.4873.4873.4873.4873.48-
07 Feb 202472.3472.3472.3472.3472.34-
06 Feb 202472.9872.9872.9872.9872.98-
05 Feb 202473.4275.4673.4275.4675.466
02 Feb 202473.8675.0873.6275.0875.0880
01 Feb 202473.2674.6273.2674.6274.62178
31 Jan 202471.9471.9471.9471.9471.94-
30 Jan 202470.1471.9469.9271.0271.02113
29 Jan 202469.9270.9869.9270.9870.98238
26 Jan 202468.6668.6668.5068.5068.50-
25 Jan 202469.6069.6069.6069.6069.60-
24 Jan 202469.8471.6269.8471.6271.6258
23 Jan 202469.9671.3669.6671.3671.3689
22 Jan 202469.6469.6469.6469.6469.64-
19 Jan 202468.2270.5668.2269.3669.3692
18 Jan 202467.8067.8067.8067.8067.80-
17 Jan 202468.4668.4668.4668.4668.46-
16 Jan 202468.5270.8868.5270.8870.8840
15 Jan 202469.8269.8269.8269.8269.82-
12 Jan 202467.8269.8267.8269.8269.8240
11 Jan 202468.0669.8868.0669.8869.8812
10 Jan 202465.8665.8665.8665.8665.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...