UK markets close in 3 hours 23 minutes

Hitachi Ltd (HIA1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
87.20+1.32 (+1.54%)
As of 08:02AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
09 Jan 202466.7868.2866.7868.2868.2836
08 Jan 202463.8063.8063.8063.8063.80-
05 Jan 202463.4263.4263.4263.4263.42-
04 Jan 202463.6264.8663.6264.8664.8646
03 Jan 202464.1665.7864.1665.7865.7810
02 Jan 202463.9665.9463.9665.9465.9412
29 Dec 202363.8663.8663.8663.8663.86-
28 Dec 202363.8263.8263.8263.8263.82-
27 Dec 202363.7263.7263.7263.7263.72-
22 Dec 202362.9262.9262.9262.9262.92-
21 Dec 202363.2465.0463.2465.0465.04500
20 Dec 202362.2462.2462.2462.2462.24-
19 Dec 202361.9461.9461.9461.9461.94-
18 Dec 202362.4263.8062.4263.8063.8080
15 Dec 202362.2062.3062.2062.3062.304
14 Dec 202363.3463.3463.3463.3463.34-
13 Dec 202362.9064.6262.9064.6264.6213
12 Dec 202362.9462.9462.9462.9462.94-
11 Dec 202362.3862.3862.3862.3862.38-
08 Dec 202362.4462.4462.4462.4462.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...