UK markets open in 7 hours 6 minutes

Hitachi Ltd (HIA1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
87.74+0.98 (+1.13%)
At close: 07:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202486.2887.7486.2887.7487.741
03 May 202486.4687.0486.4286.7686.76-
02 May 202485.7486.7285.7486.2686.26-
30 Apr 202485.7686.4484.7484.7484.74-
29 Apr 202481.8882.3480.9482.3482.34-
26 Apr 202481.0081.2481.0081.2481.24-
25 Apr 202479.2079.2077.7677.7677.76-
24 Apr 202482.1282.2681.8681.8681.86-
23 Apr 202479.4680.3679.4679.7679.76-
22 Apr 202479.7680.2279.7680.2280.22-
19 Apr 202480.7680.7679.8680.4280.42-
18 Apr 202483.3483.3682.8682.9082.90-
17 Apr 202483.6884.4483.1684.4484.44-
16 Apr 202484.2485.0884.2484.6284.62-
15 Apr 202488.3889.3688.3889.3689.361
12 Apr 202488.4488.4887.6687.6687.66-
11 Apr 202487.5688.6887.2287.7287.72-
10 Apr 202485.0485.2084.5084.5084.50-
09 Apr 202486.0086.0484.8484.8484.84-
08 Apr 202483.7285.0883.7284.1084.10-
05 Apr 202483.8885.2483.8884.5484.541
04 Apr 202483.6483.6683.3683.3683.36-
03 Apr 202482.1882.7082.1882.7082.70-
02 Apr 202482.5882.7081.8681.8681.86-
28 Mar 202483.4283.7483.3883.4883.48-
27 Mar 202484.7684.7684.7484.7484.74-
26 Mar 202483.6483.9683.6483.7683.76-
25 Mar 202484.0684.7883.8083.9083.90454
22 Mar 202483.2483.5083.2483.5083.50-
21 Mar 202482.0683.1482.0683.1483.14-
20 Mar 202479.1280.3079.1280.3080.30-
19 Mar 202479.0680.4078.9879.5679.5665
18 Mar 202477.3477.6877.3477.5877.58-
15 Mar 202476.4077.0276.4076.4276.42-
14 Mar 202476.4676.6076.4676.6076.60-
13 Mar 202476.3076.3075.5875.5875.5850
12 Mar 202476.3076.3076.3076.3076.30-
11 Mar 202476.2676.5276.2676.4276.42-
08 Mar 202479.6479.9279.5279.5279.52-
07 Mar 202480.0080.5279.8680.4480.44-
06 Mar 202479.7280.3079.7280.3080.30-
05 Mar 202480.8281.6080.2680.5680.5630
04 Mar 202479.7280.0679.7279.8879.88-
01 Mar 202478.7878.9478.6878.6878.68-
29 Feb 202477.6077.7477.5277.7477.74-
28 Feb 202477.7477.7477.4677.5477.54-
27 Feb 202477.8678.1277.8677.9677.96-
26 Feb 202477.5277.8077.5077.6677.66-
23 Feb 202479.2679.6879.2279.2879.28-
22 Feb 202478.3879.8678.3878.7278.7215
21 Feb 202477.4877.6476.4476.4476.44725
20 Feb 202475.6475.6475.1875.1875.18-
19 Feb 202474.8875.7474.8875.6875.68-
16 Feb 202474.8875.1874.8874.8874.88-
15 Feb 202474.5675.1674.5675.1675.16-
14 Feb 202474.1274.7674.1274.1874.18-
13 Feb 202476.7276.7275.6275.6275.62-
12 Feb 202474.7475.0674.7474.8274.82-
09 Feb 202474.3874.6274.3874.6274.62-
08 Feb 202474.1474.2273.8674.0274.02-
07 Feb 202473.1873.7873.1873.4673.46-
06 Feb 202473.7873.7873.4673.7873.78-
05 Feb 202474.2874.3274.0074.2474.24-
02 Feb 202474.2474.7074.0874.2874.28-
01 Feb 202473.6074.0873.6073.8473.84-
31 Jan 202472.2672.7871.9072.7872.78-
30 Jan 202470.5071.0270.1870.1870.185
29 Jan 202470.4870.4870.4670.4670.46-
26 Jan 202469.1869.4069.1869.2269.22-
25 Jan 202470.0871.0469.8871.0471.04-
24 Jan 202470.4870.5669.6870.5670.56-
23 Jan 202470.2470.6869.8070.6870.68-
22 Jan 202470.1871.0070.1870.7870.78-
19 Jan 202468.8069.1868.8069.1869.18-
18 Jan 202468.4469.8668.4469.8669.866
17 Jan 202469.0269.0268.5268.9068.90-
16 Jan 202469.2069.8069.2069.8069.80-
15 Jan 202471.0671.5470.8871.5471.54-
12 Jan 202468.3469.1068.2869.0869.08-
11 Jan 202469.0069.1668.6268.6868.68-
10 Jan 202465.9066.6065.9066.5066.50-
09 Jan 202466.4666.7066.4666.7066.70-
08 Jan 202464.3065.0264.2065.0265.02-
05 Jan 202463.8664.3263.5064.1864.18-
04 Jan 202464.1064.1663.8063.8063.80-
03 Jan 202464.6065.1664.6064.8064.80-
02 Jan 202464.8464.9064.8464.8464.84-
29 Dec 202364.4064.4864.2864.4264.42-
28 Dec 202364.2464.4264.1064.4264.42-
27 Dec 202364.2664.2663.7263.8063.80-
22 Dec 202363.3663.5263.3663.5063.50-
21 Dec 202363.9864.2663.6864.1864.18-
20 Dec 202362.5462.5461.6062.2062.20-
19 Dec 202362.4662.8662.4662.6062.60-
18 Dec 202362.8262.8462.0662.0662.06-
15 Dec 202362.6063.0862.6062.9662.96-
14 Dec 202363.7664.0262.8062.8062.80-
13 Dec 202363.3463.6062.9462.9462.94-
12 Dec 202363.3463.4663.2463.3663.36-
11 Dec 202362.8263.3062.7863.2863.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...