HCM.F - Hitachi Construction Machinery Co., Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201727.0127.0127.0127.0127.01-
Oct 19, 201726.9926.9926.9926.9926.99-
Oct 18, 201727.1927.1927.1927.1927.19-
Oct 17, 201727.3527.3527.3527.3527.35-
Oct 16, 201726.6526.6526.6526.6526.65-
Oct 13, 201726.6126.6126.6126.6126.61-
Oct 12, 201726.0326.0326.0326.0326.03-
Oct 11, 201725.2625.2625.2625.2625.26-
Oct 10, 201725.4025.4025.4025.4025.40-
Oct 09, 201725.4725.4725.4725.4725.47-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201725.2025.2025.2025.2025.20-
Oct 04, 201725.4725.4725.4725.4725.47-
Oct 03, 201724.7824.7824.7824.7824.78-
Oct 02, 201724.7824.7824.7824.7824.78-
Sep 29, 201724.8024.8024.8024.8024.80-
Sep 28, 201725.1725.1725.1725.1725.17-
Sep 27, 201724.8724.8724.8424.8424.84-
Sep 27, 201715 Dividend
Sep 26, 201724.5924.6124.5624.619.61-
Sep 25, 201724.6024.6624.6024.669.63-
Sep 22, 201724.9324.9324.9324.939.73-
Sep 21, 201724.8324.8324.8324.839.70-
Sep 20, 201724.0124.0124.0124.019.38-
Sep 19, 201723.8023.8023.8023.809.30-
Sep 18, 201723.5723.5723.5223.529.19-
Sep 15, 201723.5723.5723.5723.579.20-
Sep 14, 201723.4523.4523.4523.459.16-
Sep 13, 201724.0224.0424.0224.049.39-
Sep 12, 201724.0624.0624.0624.069.40-
Sep 11, 201724.4024.4024.4024.409.53-
Sep 08, 201724.3924.3924.3524.359.51-
Sep 07, 201724.3724.3724.3724.379.52-
Sep 06, 201724.0324.0324.0324.039.38-
Sep 05, 201723.4623.4623.4623.469.16-
Sep 04, 201723.4823.4823.4823.489.17-
Sep 01, 201723.5923.5923.5923.599.21-
Aug 31, 201723.3323.3323.3323.339.11-
Aug 30, 201723.1823.2223.1823.229.07-
Aug 29, 201723.2823.2923.2823.289.09379
Aug 28, 201723.4023.4023.3423.349.11-
Aug 25, 201723.6523.6523.5523.609.22742
Aug 24, 201722.5822.5822.5822.588.82-
Aug 23, 201722.2222.2222.1722.178.66-
Aug 22, 201722.3922.3922.3922.398.74-
Aug 21, 201722.5422.5422.4922.498.78-
Aug 18, 201722.4822.5622.4822.548.80150
Aug 17, 201722.7622.7622.7622.768.89-
Aug 16, 201722.9122.9522.9122.958.96-
Aug 15, 201723.0123.0123.0123.018.99-
Aug 14, 201723.0323.0823.0323.089.0142
Aug 11, 201723.6023.6023.5323.539.19-
Aug 10, 201723.5423.5423.5423.549.19-
Aug 09, 201723.6323.6323.6323.639.23-
Aug 08, 201723.8123.8123.8123.819.30-
Aug 07, 201723.6323.6323.6323.639.23-
Aug 04, 201723.4323.4323.4123.419.14-
Aug 03, 201723.3923.4423.3923.449.15-
Aug 02, 201723.5823.6123.5823.619.22-
Aug 01, 201723.4823.4823.4823.489.17-
Jul 31, 201724.0924.0924.0924.099.41-
Jul 28, 201723.5223.5223.5223.529.19-
Jul 27, 201722.8922.8922.8822.888.9450
Jul 26, 201723.0523.0523.0523.059.00-
Jul 25, 201722.5822.9422.5822.948.96450
Jul 24, 201722.8222.8222.8122.818.91-
Jul 21, 201722.6322.6322.6322.638.84-
Jul 20, 201722.6522.6522.6522.658.85-
Jul 19, 201722.0122.0122.0122.018.59-
Jul 18, 201722.7222.7222.0822.088.62100
Jul 17, 201722.4822.4822.4822.488.78-
Jul 14, 201722.4422.5222.4422.528.80-
Jul 13, 201722.0522.0922.0522.098.63-
Jul 12, 201722.0022.0022.0022.008.59-
Jul 11, 201721.8621.8621.8621.868.54-
Jul 10, 201721.7621.7621.7621.768.50-
Jul 07, 201721.4221.4221.4221.428.36-
Jul 06, 201721.8921.8921.8021.808.51-
Jul 05, 201721.8721.9121.8721.918.56-
Jul 04, 201721.6921.6921.6921.698.47-
Jul 03, 201721.6421.6421.6221.628.44-
Jun 30, 201722.2322.2322.2322.238.6840
Jun 29, 201721.6721.6721.6221.628.44-
Jun 28, 201721.0721.1021.0721.108.24-
Jun 27, 201721.4721.4721.3121.318.32-
Jun 26, 201721.4821.4821.4821.488.39-
Jun 23, 201721.5921.5921.5921.598.43-
Jun 22, 201721.4321.4321.4321.438.37-
Jun 21, 201721.9021.9021.9021.908.55-
Jun 20, 201721.9621.9621.9621.968.57-
Jun 19, 201721.5621.5621.5621.568.42-
Jun 16, 201721.2521.2521.2521.258.30-
Jun 15, 201720.9820.9820.9720.978.19-
Jun 14, 201721.9321.9321.9321.938.56228
Jun 13, 201721.2521.2621.2521.268.30-
Jun 12, 201721.7221.7221.5021.508.39174
Jun 09, 201721.1921.1921.1921.198.27-
Jun 08, 201721.0821.1021.0821.108.24-
Jun 07, 201720.8020.8020.7720.778.11-
Jun 06, 201720.5520.5520.5120.518.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...