Hitachi Zosen Corporation (HZS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 02 May 2024 | 7.28 | 7.43 | 7.28 | 7.43 | 7.43 | 15 |
| 30 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 29 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 26 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 25 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 24 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 23 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 22 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 19 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 18 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 17 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 16 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 15 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 12 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 11 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 10 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 09 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 08 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 05 Apr 2024 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 7 |
| 04 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 03 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 02 Apr 2024 | 7.71 | 7.80 | 7.71 | 7.80 | 7.80 | 50 |
| 28 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 28 Mar 2024 | 18 Dividend | |||||
| 27 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | -9.97 | - |
| 26 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | -9.98 | - |
| 25 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | -9.83 | - |
| 22 Mar 2024 | 8.01 | 8.23 | 8.01 | 8.09 | -10.04 | 12,000 |
| 21 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | -9.89 | - |
| 20 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | -9.59 | - |
| 19 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | -9.68 | - |
| 18 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | -9.65 | - |
| 15 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | -9.41 | - |
| 14 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -9.50 | - |
| 13 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | -9.42 | - |
| 12 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | -9.51 | - |
| 11 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | -9.47 | 300 |
| 08 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | -9.54 | - |
| 07 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | -9.48 | - |
| 06 Mar 2024 | 7.74 | 7.93 | 7.74 | 7.93 | -9.85 | 550 |
| 05 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | -9.45 | - |
| 04 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | -9.72 | - |
| 01 Mar 2024 | 7.63 | 7.74 | 7.63 | 7.74 | -9.61 | 20 |
| 29 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | -9.34 | - |
| 28 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | -9.44 | - |
| 27 Feb 2024 | 7.49 | 7.75 | 7.49 | 7.75 | -9.62 | 1,500 |
| 26 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | -8.60 | - |
| 23 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | -8.47 | - |
| 22 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | -8.48 | - |
| 21 Feb 2024 | 6.78 | 6.89 | 6.78 | 6.78 | -8.41 | 2,686 |
| 20 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | -8.24 | - |
| 19 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | -7.90 | - |
| 16 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | -7.80 | - |
| 15 Feb 2024 | 6.36 | 6.36 | 6.35 | 6.35 | -7.88 | 1,250 |
| 14 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | -7.90 | - |
| 13 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | -8.26 | 1,000 |
| 12 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | -7.84 | - |
| 09 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | -7.92 | 150 |
| 08 Feb 2024 | 6.61 | 6.61 | 6.60 | 6.60 | -8.19 | 2,000 |
| 07 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.30 | -7.82 | 1,000 |
| 06 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | -7.60 | - |
| 05 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | -7.27 | - |
| 02 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | -7.11 | - |
| 01 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | -7.16 | - |
| 31 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | -7.05 | - |
| 30 Jan 2024 | 5.72 | 5.72 | 5.72 | 5.72 | -7.11 | - |
| 29 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | -7.11 | - |
| 26 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -7.08 | - |
| 25 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | -7.05 | - |
| 24 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | -7.05 | - |
| 23 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | -7.18 | - |
| 22 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | -7.13 | - |
| 19 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | -6.93 | - |
| 18 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -6.98 | - |
| 17 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -7.08 | - |
| 16 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | -7.06 | - |
| 15 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | -7.27 | - |
| 12 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | -7.27 | - |
| 11 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -7.37 | - |
| 10 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -7.38 | - |
| 09 Jan 2024 | 5.95 | 6.07 | 5.95 | 6.07 | -7.54 | 100 |
| 08 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -7.38 | - |
| 05 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | -7.42 | - |
| 04 Jan 2024 | 5.98 | 6.07 | 5.98 | 6.07 | -7.53 | 200 |
| 03 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | -7.23 | - |
| 02 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | -7.24 | - |
| 29 Dec 2023 | 5.93 | 6.03 | 5.91 | 5.91 | -7.34 | 1,991 |
| 28 Dec 2023 | 5.93 | 5.95 | 5.93 | 5.95 | -7.39 | 1,000 |
| 27 Dec 2023 | 5.79 | 5.90 | 5.79 | 5.90 | -7.33 | 300 |
| 22 Dec 2023 | 5.79 | 5.79 | 5.79 | 5.79 | -7.19 | - |
| 21 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | -7.17 | - |
| 20 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | -7.14 | - |
| 19 Dec 2023 | 5.69 | 5.69 | 5.69 | 5.69 | -7.06 | - |
| 18 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | -7.20 | - |
| 15 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | -7.20 | - |
| 14 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | -7.14 | - |
| 13 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | -7.12 | - |
| 12 Dec 2023 | 5.64 | 5.64 | 5.64 | 5.64 | -7.00 | - |
| 11 Dec 2023 | 5.59 | 5.59 | 5.59 | 5.59 | -6.94 | - |
| *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.