UK markets open in 1 hour 51 minutes

Hitachi Ltd (HIA1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
83.08+3.38 (+4.24%)
At close: 11:41AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
27 Mar 202484.6884.6884.6884.6884.68-
26 Mar 202483.8884.7283.8884.7284.7296
25 Mar 202483.5483.5483.5483.5483.54-
22 Mar 202483.5483.5483.5483.5483.54-
21 Mar 202482.3483.8882.3483.8883.8896
20 Mar 202479.3879.3879.3879.3879.38-
19 Mar 202479.2479.2479.2479.2479.24-
18 Mar 202477.8277.8277.8277.8277.82-
15 Mar 202476.6476.6476.6476.6476.64-
14 Mar 202476.7076.7076.7076.7076.70-
13 Mar 202475.8675.8675.8675.8675.86-
12 Mar 202476.2276.2276.2276.2276.22-
11 Mar 202476.5076.5076.5076.5076.50-
08 Mar 202479.9079.9079.9079.9079.90-
07 Mar 202480.2680.2680.2680.2680.26-
06 Mar 202479.9879.9879.9879.9879.98-
05 Mar 202481.0681.0681.0681.0681.06-
04 Mar 202479.9879.9879.9879.9879.98-
01 Mar 202479.0279.0279.0279.0279.02-
29 Feb 202477.8477.8477.8477.8477.84-
28 Feb 202477.4877.4877.4877.4877.48-
27 Feb 202478.1078.1078.1078.1078.10-
26 Feb 202477.7677.7677.7677.7677.76-
23 Feb 202479.4880.0079.4880.0080.0040
22 Feb 202478.6078.6078.6078.6078.60-
21 Feb 202476.4076.4076.4076.4076.40-
20 Feb 202475.8875.8875.8875.8875.88-
19 Feb 202475.1075.1075.1075.1075.10-
16 Feb 202474.9874.9874.9874.9874.98-
15 Feb 202474.8275.9274.8275.0275.0258
14 Feb 202474.3474.3474.3474.3474.34-
13 Feb 202476.9076.9076.9076.9076.90-
12 Feb 202474.9874.9874.9874.9874.98-
09 Feb 202474.6474.6474.6474.6474.64-
08 Feb 202474.3874.3874.3874.3874.38-
07 Feb 202473.4273.4273.4273.4273.42-
06 Feb 202473.8673.8673.8673.8673.86-
05 Feb 202474.2074.2074.2074.2074.20-
02 Feb 202474.4674.4674.4674.4674.46-
01 Feb 202473.8273.8273.8273.8273.82-
31 Jan 202472.4872.7672.4872.7672.7650
30 Jan 202470.4670.4670.4670.4670.46-
29 Jan 202470.7070.7070.7070.7070.70-
26 Jan 202469.4069.4069.4069.4069.40-
25 Jan 202470.2870.2870.2870.2870.28-
24 Jan 202470.7270.7270.7270.7270.72-
23 Jan 202470.4870.4870.4870.4870.48-
22 Jan 202470.3870.3870.3870.3870.38-
19 Jan 202468.9468.9468.9468.9468.94-
18 Jan 202468.6268.6268.6268.6268.62-
17 Jan 202469.2069.2069.2069.2069.20-
16 Jan 202469.2669.3269.2669.3269.32215
15 Jan 202468.5668.5668.5668.5668.56-
12 Jan 202468.5668.5668.5668.5668.56-
11 Jan 202469.2069.2069.2069.2069.20-
10 Jan 202466.0866.0866.0866.0866.08-
09 Jan 202466.6666.6666.6666.6666.66-
08 Jan 202464.5064.5064.5064.5064.50-
05 Jan 202464.0664.0664.0664.0664.06-
04 Jan 202464.3064.3064.3064.3064.30-
03 Jan 202464.9464.9464.9464.9464.94-
02 Jan 202464.7464.7464.7464.7464.74-
29 Dec 202364.6064.6064.6064.6064.60-
28 Dec 202364.4664.4664.4664.4664.46-
27 Dec 202364.4264.4264.4264.4264.42-
22 Dec 202363.5663.5663.5663.5663.56-
21 Dec 202364.1864.1864.1864.1864.18-
20 Dec 202362.8062.8062.8062.8062.80-
19 Dec 202362.6662.6662.6662.6662.66-
18 Dec 202363.0463.0463.0463.0463.04-
15 Dec 202362.8262.8262.8262.8262.82-
14 Dec 202363.9663.9663.9663.9663.96-
13 Dec 202363.5463.5463.5463.5463.54-
12 Dec 202363.5263.5263.5263.5263.52-
11 Dec 202363.0063.0063.0063.0063.00-
08 Dec 202363.1463.1463.1463.1463.14-
07 Dec 202363.9263.9263.9263.9263.92-
06 Dec 202365.0465.0465.0465.0465.04-
05 Dec 202363.2263.2263.2263.2263.22-
04 Dec 202365.4065.4065.4065.4065.4030
01 Dec 202364.2864.2864.2864.2864.28-
30 Nov 202363.3263.3263.3263.3263.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...