Hitachi, Ltd. (HIA1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:49AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 99.90 | 101.20 | 99.90 | 101.20 | 101.20 | 2 |
| 19 Jun 2024 | 99.80 | 100.65 | 99.38 | 99.48 | 99.48 | 530 |
| 18 Jun 2024 | 97.88 | 101.00 | 97.88 | 98.90 | 98.90 | 3,364 |
| 17 Jun 2024 | 99.36 | 100.40 | 98.98 | 98.98 | 98.98 | 438 |
| 14 Jun 2024 | 100.15 | 102.20 | 100.15 | 100.85 | 100.85 | 419 |
| 13 Jun 2024 | 100.00 | 100.65 | 98.80 | 98.88 | 98.88 | 272 |
| 12 Jun 2024 | 100.35 | 101.70 | 100.35 | 100.40 | 100.40 | 85 |
| 11 Jun 2024 | 101.75 | 102.10 | 100.30 | 100.30 | 100.30 | 70 |
| 10 Jun 2024 | 101.55 | 102.65 | 101.10 | 102.65 | 102.65 | 34 |
| 07 Jun 2024 | 96.00 | 97.12 | 95.88 | 95.88 | 95.88 | 37 |
| 06 Jun 2024 | 95.68 | 97.12 | 95.16 | 95.16 | 95.16 | 255 |
| 05 Jun 2024 | 94.76 | 94.76 | 94.08 | 94.56 | 94.56 | 500 |
| 04 Jun 2024 | 97.22 | 98.50 | 96.80 | 96.80 | 96.80 | 325 |
| 03 Jun 2024 | 97.48 | 98.32 | 97.22 | 98.00 | 98.00 | 638 |
| 31 May 2024 | 94.18 | 95.00 | 94.18 | 95.00 | 95.00 | 60 |
| 30 May 2024 | 92.12 | 92.60 | 92.12 | 92.60 | 92.60 | - |
| 29 May 2024 | 92.42 | 95.26 | 92.12 | 92.12 | 92.12 | 301 |
| 28 May 2024 | 93.50 | 94.22 | 93.34 | 93.34 | 93.34 | 188 |
| 27 May 2024 | 92.14 | 94.60 | 92.14 | 94.50 | 94.50 | 1,325 |
| 24 May 2024 | 90.90 | 91.48 | 90.90 | 91.48 | 91.48 | - |
| 23 May 2024 | 88.56 | 88.68 | 87.34 | 87.34 | 87.34 | 100 |
| 22 May 2024 | 86.52 | 87.80 | 86.52 | 86.74 | 86.74 | 10 |
| 21 May 2024 | 87.04 | 87.54 | 86.50 | 86.50 | 86.50 | 191 |
| 20 May 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| 17 May 2024 | 84.62 | 84.90 | 84.62 | 84.90 | 84.90 | 98 |
| 16 May 2024 | 85.08 | 85.08 | 83.80 | 83.80 | 83.80 | 20 |
| 15 May 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 14 May 2024 | 85.30 | 86.54 | 85.30 | 85.90 | 85.90 | 4 |
| 13 May 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 20 |
| 10 May 2024 | 85.88 | 86.82 | 85.28 | 85.28 | 85.28 | 217 |
| 09 May 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 08 May 2024 | 84.82 | 85.28 | 84.82 | 85.28 | 85.28 | - |
| 07 May 2024 | 87.78 | 87.78 | 87.58 | 87.60 | 87.60 | 20 |
| 06 May 2024 | 87.90 | 88.08 | 87.90 | 87.90 | 87.90 | 83 |
| 03 May 2024 | 87.62 | 88.10 | 87.08 | 87.90 | 87.90 | 1,899 |
| 02 May 2024 | 86.08 | 86.76 | 86.08 | 86.76 | 86.76 | 128 |
| 30 Apr 2024 | 86.48 | 87.20 | 86.28 | 86.28 | 86.28 | 64 |
| 29 Apr 2024 | 81.46 | 82.42 | 81.46 | 82.42 | 82.42 | 12 |
| 26 Apr 2024 | 80.80 | 83.24 | 80.80 | 81.76 | 81.76 | 240 |
| 25 Apr 2024 | 80.00 | 80.00 | 78.28 | 78.28 | 78.28 | 150 |
| 24 Apr 2024 | 82.16 | 83.16 | 81.88 | 81.88 | 81.88 | 10 |
| 23 Apr 2024 | 80.38 | 81.52 | 80.00 | 80.00 | 80.00 | 33 |
| 22 Apr 2024 | 81.00 | 81.52 | 80.24 | 80.58 | 80.58 | 168 |
| 19 Apr 2024 | 80.44 | 80.44 | 80.40 | 80.40 | 80.40 | - |
| 18 Apr 2024 | 84.00 | 84.00 | 82.88 | 82.88 | 82.88 | 75 |
| 17 Apr 2024 | 83.30 | 85.24 | 83.30 | 84.00 | 84.00 | 15 |
| 16 Apr 2024 | 85.02 | 85.92 | 84.78 | 84.78 | 84.78 | 266 |
| 15 Apr 2024 | 89.74 | 89.74 | 89.00 | 89.00 | 89.00 | 80 |
| 12 Apr 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
| 11 Apr 2024 | 89.18 | 89.18 | 87.86 | 87.86 | 87.86 | 180 |
| 10 Apr 2024 | 85.22 | 85.22 | 84.68 | 84.68 | 84.68 | - |
| 09 Apr 2024 | 86.88 | 86.88 | 85.60 | 85.60 | 85.60 | 19 |
| 08 Apr 2024 | 83.78 | 85.44 | 83.78 | 84.98 | 84.98 | 650 |
| 05 Apr 2024 | 84.20 | 84.48 | 84.20 | 84.48 | 84.48 | - |
| 04 Apr 2024 | 83.68 | 84.38 | 83.00 | 83.00 | 83.00 | 220 |
| 03 Apr 2024 | 82.24 | 82.26 | 81.76 | 82.14 | 82.14 | 810 |
| 02 Apr 2024 | 82.60 | 83.46 | 82.06 | 82.06 | 82.06 | 573 |
| 28 Mar 2024 | 83.56 | 84.10 | 83.56 | 84.10 | 84.10 | 20 |
| 28 Mar 2024 | 100 Dividend | |||||
| 27 Mar 2024 | 84.78 | 84.98 | 84.74 | 84.74 | -15.26 | 730 |
| 26 Mar 2024 | 83.72 | 84.20 | 83.50 | 83.50 | -15.04 | 30 |
| 25 Mar 2024 | 84.30 | 84.96 | 83.82 | 83.82 | -15.09 | 250 |
| 22 Mar 2024 | 83.38 | 84.72 | 83.38 | 83.78 | -15.09 | 212 |
| 21 Mar 2024 | 82.22 | 84.38 | 82.22 | 83.24 | -14.99 | 200 |
| 20 Mar 2024 | 79.30 | 80.80 | 79.30 | 80.36 | -14.47 | 5 |
| 19 Mar 2024 | 78.96 | 79.52 | 78.96 | 79.52 | -14.32 | - |
| 18 Mar 2024 | 77.12 | 78.00 | 77.12 | 78.00 | -14.05 | 900 |
| 15 Mar 2024 | 77.74 | 77.74 | 76.42 | 76.46 | -13.77 | 590 |
| 14 Mar 2024 | 76.48 | 77.80 | 76.48 | 76.60 | -13.79 | 300 |
| 13 Mar 2024 | 75.62 | 76.94 | 75.08 | 75.08 | -13.52 | 550 |
| 12 Mar 2024 | 76.08 | 76.30 | 75.56 | 76.30 | -13.74 | 1,168 |
| 11 Mar 2024 | 77.44 | 77.44 | 76.42 | 76.42 | -13.76 | 192 |
| 08 Mar 2024 | 79.78 | 81.10 | 79.30 | 79.30 | -14.28 | 116 |
| 07 Mar 2024 | 79.88 | 81.48 | 79.88 | 80.34 | -14.47 | 50 |
| 06 Mar 2024 | 80.86 | 81.28 | 80.12 | 80.12 | -14.43 | 104 |
| 05 Mar 2024 | 80.94 | 82.68 | 80.94 | 81.00 | -14.59 | 1,171 |
| 04 Mar 2024 | 81.06 | 81.06 | 80.86 | 80.86 | -14.56 | 896 |
| 01 Mar 2024 | 78.82 | 78.82 | 78.76 | 78.76 | -14.18 | 18 |
| 29 Feb 2024 | 77.40 | 77.86 | 77.40 | 77.86 | -14.02 | - |
| 28 Feb 2024 | 77.74 | 78.96 | 77.28 | 77.28 | -13.92 | 89 |
| 27 Feb 2024 | 78.24 | 79.42 | 77.98 | 77.98 | -14.04 | 142 |
| 26 Feb 2024 | 78.84 | 78.84 | 78.54 | 78.54 | -14.14 | 205 |
| 23 Feb 2024 | 79.24 | 80.52 | 79.24 | 79.24 | -14.27 | 132 |
| 22 Feb 2024 | 79.74 | 79.92 | 78.62 | 79.28 | -14.28 | 329 |
| 21 Feb 2024 | 77.08 | 77.64 | 76.34 | 76.34 | -13.75 | 454 |
| 20 Feb 2024 | 76.50 | 76.50 | 75.32 | 75.32 | -13.56 | 200 |
| 19 Feb 2024 | 76.18 | 76.50 | 75.50 | 76.50 | -13.78 | 296 |
| 16 Feb 2024 | 75.18 | 75.92 | 74.88 | 74.88 | -13.48 | 400 |
| 15 Feb 2024 | 74.68 | 75.36 | 74.68 | 75.36 | -13.57 | 200 |
| 14 Feb 2024 | 74.34 | 75.40 | 74.34 | 74.50 | -13.42 | 115 |
| 13 Feb 2024 | 76.04 | 76.98 | 75.34 | 75.34 | -13.57 | 90 |
| 12 Feb 2024 | 74.82 | 76.22 | 74.82 | 75.26 | -13.55 | 50 |
| 09 Feb 2024 | 74.40 | 75.88 | 74.40 | 74.66 | -13.44 | 119 |
| 08 Feb 2024 | 74.02 | 75.28 | 74.02 | 74.20 | -13.36 | 88 |
| 07 Feb 2024 | 73.78 | 73.78 | 73.44 | 73.44 | -13.23 | - |
| 06 Feb 2024 | 73.78 | 73.78 | 73.50 | 73.50 | -13.24 | 2 |
| 05 Feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | -13.30 | 230 |
| 02 Feb 2024 | 74.10 | 74.54 | 74.10 | 74.54 | -13.42 | - |
| 01 Feb 2024 | 74.22 | 75.12 | 73.12 | 73.12 | -13.17 | 15 |
| 31 Jan 2024 | 72.34 | 73.74 | 72.00 | 72.00 | -12.97 | 55 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.