HIA1.BE - HITACHI LTD

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201932.0132.0132.0132.0132.0160
Jun 21, 201932.2132.2132.2132.2132.21-
Jun 20, 201932.4732.4732.4732.4732.47-
Jun 19, 201932.4432.4432.4432.4432.44-
Jun 18, 201931.8231.8231.8231.8231.82-
Jun 17, 2019------
Jun 14, 201932.4932.4932.4932.4932.49-
Jun 13, 201932.0532.0532.0532.0532.05-
Jun 12, 201932.2332.2332.2332.2332.23-
Jun 11, 201932.5632.5632.5632.5632.56-
Jun 07, 201931.0931.0931.0931.0931.09-
Jun 06, 201930.9230.9230.9230.9230.92-
Jun 05, 201930.7330.7330.7330.7330.73-
Jun 04, 201930.6630.6630.6630.6630.66-
Jun 03, 201930.2930.2930.2930.2930.29-
May 31, 201930.0330.0330.0330.0330.03-
May 30, 201930.0030.0030.0030.0030.00-
May 29, 201930.5030.5030.4430.4430.4460
May 28, 201930.5830.5830.5830.5830.58-
May 27, 201929.9929.9929.9929.9929.99-
May 24, 201929.1829.1829.1829.1829.18-
May 23, 201928.9128.9128.9128.9128.91-
May 22, 201929.4129.4129.4129.4129.41-
May 21, 201929.9929.9929.9929.9929.99-
May 20, 201929.7229.7229.7229.7229.72-
May 17, 201930.1430.1430.1430.1430.14-
May 16, 201930.3830.3830.3830.3830.38-
May 15, 201930.7230.7230.7230.7230.72-
May 14, 201929.8529.8529.8529.8529.85-
May 13, 201929.9529.9529.9529.9529.95-
May 10, 201929.5629.5629.5629.5629.56-
May 09, 201929.5729.5729.5729.5729.57-
May 08, 201929.6329.6329.6329.6329.63-
May 07, 201930.4530.4530.4530.4530.45-
May 06, 201929.4729.4729.4729.4729.47-
May 03, 201929.2729.2729.2729.2729.27-
May 02, 201929.3429.3429.3429.3429.34-
Apr 30, 201929.3229.3229.3229.3229.32-
Apr 29, 201929.3329.3329.3329.3329.33-
Apr 26, 201929.2829.2829.2829.2829.28-
Apr 25, 201929.0029.0029.0029.0029.00-
Apr 24, 201928.3528.3528.3528.3528.35-
Apr 23, 201928.6528.6528.6528.6528.65-
Apr 18, 201928.7528.7528.7528.7528.75-
Apr 17, 201929.3429.3429.3429.3429.34-
Apr 16, 201928.8928.8928.8928.8928.89-
Apr 15, 201928.5728.5728.5728.5728.57-
Apr 12, 201928.3528.3528.3528.3528.35-
Apr 11, 201928.7028.7028.7028.7028.70-
Apr 10, 201929.0029.0029.0029.0029.00-
Apr 09, 201929.4329.4329.4329.4329.43-
Apr 08, 201929.4229.4229.4229.4229.42-
Apr 05, 201929.7229.7229.7229.7229.72-
Apr 04, 201929.2129.2129.2129.2129.21-
Apr 03, 201929.6529.6529.6529.6529.65-
Apr 02, 201929.5229.5229.5229.5229.52-
Apr 01, 201929.0529.0529.0529.0529.05-
Mar 29, 201928.4828.4828.4828.4828.48-
Mar 28, 201928.2228.2228.2228.2228.22-
Mar 27, 201928.3228.3228.3228.3228.32-
Mar 27, 201945 Dividend
Mar 26, 201928.2628.2628.2628.26-16.74-
Mar 25, 201927.9227.9227.9227.92-16.54-
Mar 22, 201928.4728.4728.4728.47-16.86-
Mar 21, 201928.0828.0828.0828.08-16.63-
Mar 20, 201928.1728.1728.1728.17-16.69-
Mar 19, 201927.9527.9527.9527.95-16.56-
Mar 18, 201926.7927.2526.7927.25-16.14500
Mar 15, 201926.5426.5426.5426.54-15.72-
Mar 14, 201926.4126.4126.4126.41-15.64-
Mar 13, 201926.4826.4826.4826.48-15.69-
Mar 12, 201927.3327.3327.3327.33-16.19-
Mar 11, 201926.3626.3626.3626.36-15.61-
Mar 08, 201925.0525.0525.0525.05-14.84-
Mar 07, 201925.3025.3025.3025.30-14.99-
Mar 06, 201925.9725.9725.9725.97-15.38-
Mar 05, 201925.9125.9125.9125.91-15.35-
Mar 04, 201926.3726.3726.3726.37-15.62-
Mar 01, 201926.0126.0126.0126.01-15.41-
Feb 28, 201926.1426.1426.1426.14-15.48-
Feb 27, 201926.9826.9826.9826.98-15.98-
Feb 26, 201927.2627.2627.2627.26-16.15-
Feb 25, 201927.5527.5527.5527.55-16.32-
Feb 22, 201927.1227.1227.1227.12-16.06-
Feb 21, 201927.3827.3827.3827.38-16.22-
Feb 20, 201927.3827.3827.3827.38-16.22-
Feb 19, 201927.6327.6327.6327.63-16.37-
Feb 18, 201927.7527.7527.7527.75-16.44-
Feb 15, 201926.8526.8526.8526.85-15.90-
Feb 14, 201927.1827.1827.1827.18-16.10-
Feb 13, 201927.1627.1627.1627.16-16.09-
Feb 12, 201927.1327.1327.1327.13-16.07-
Feb 11, 201926.5626.5626.5626.56-15.73-
Feb 08, 201926.6926.6926.6926.69-15.81-
Feb 07, 201927.7027.7027.7027.70-16.41-
Feb 06, 201927.6627.6627.6627.66-16.38-
Feb 05, 201926.9726.9726.9726.97-15.98-
Feb 04, 201928.3928.3928.3928.39-16.828
Feb 01, 201926.6426.6426.6426.64-15.78-
Jan 31, 201926.9226.9226.9226.92-15.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...