HIM.BE - HITACHI CHEMICAL

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201822.2022.2022.2022.2022.2050
Jan 17, 201822.2022.2022.2022.2022.20-
Jan 16, 201822.2022.2022.2022.2022.20-
Jan 15, 201821.6021.6021.6021.6021.60-
Jan 12, 201822.0022.0022.0022.0022.00-
Jan 11, 201822.6022.6022.6022.6022.60-
Jan 10, 201822.8022.8022.8022.8022.80-
Jan 09, 201822.2022.2022.2022.2022.20-
Jan 08, 201822.2022.2022.2022.2022.20-
Jan 05, 201822.0022.0022.0022.0022.00-
Jan 04, 201821.8021.8021.8021.8021.80-
Jan 03, 201821.2021.2021.2021.2021.20-
Jan 02, 201821.3821.3821.2521.2521.25-
Dec 29, 201721.3921.3921.3821.3821.38-
Dec 28, 201721.3621.3621.3621.3621.36-
Dec 27, 201721.2221.2221.2021.2021.20-
Dec 22, 201721.2221.2221.2221.2221.22-
Dec 21, 201721.2421.2421.2421.2421.24-
Dec 20, 201721.4821.4821.4221.4221.4250
Dec 19, 201721.5821.5821.5821.5821.58-
Dec 18, 201721.7521.7521.7521.7521.75-
Dec 15, 201721.2821.2821.2821.2821.28-
Dec 14, 2017------
Dec 13, 201721.7021.7021.7021.7021.70500
Dec 12, 201721.8521.8521.8521.8521.85-
Dec 11, 201721.7221.7221.7221.7221.72-
Dec 08, 2017------
Dec 07, 201721.4521.4521.4521.4521.45-
Dec 06, 201721.4321.4321.4321.4321.43-
Dec 05, 201721.6821.6821.6821.6821.68-
Dec 04, 201721.7221.7221.7221.7221.72-
Dec 01, 201721.8621.8621.8621.8621.86-
Nov 30, 201722.0822.0822.0822.0822.08-
Nov 29, 201722.3022.3022.3022.3022.30-
Nov 28, 201722.3022.3022.3022.3022.30-
Nov 27, 201722.3022.3022.3022.3022.30-
Nov 24, 201722.3122.3122.3122.3122.31-
Nov 23, 201722.3522.3522.3522.3522.35-
Nov 22, 201722.3222.3222.3222.3222.32-
Nov 21, 201722.3722.3722.3722.3722.37-
Nov 20, 201722.4822.4822.4822.4822.48-
Nov 17, 201722.5122.5122.5122.5122.51-
Nov 16, 201723.1623.1623.1623.1623.16-
Nov 15, 201722.8422.8422.8422.8422.84-
Nov 14, 201723.5023.5023.5023.5023.50-
Nov 13, 201723.6723.6723.6723.6723.67-
Nov 10, 201724.3524.3524.3524.3524.35-
Nov 09, 201724.8324.8324.8324.8324.83-
Nov 08, 201724.2624.2624.2624.2624.26-
Nov 07, 201724.1124.1124.1124.1124.11-
Nov 06, 201723.8123.8123.8123.8123.81-
Nov 03, 201724.2624.2624.2624.2624.26-
Nov 02, 201724.3124.3124.3124.3124.31-
Nov 01, 201724.3424.3424.3424.3424.34-
Oct 31, 201724.3224.3224.3224.3224.32-
Oct 30, 201724.0924.0924.0924.0924.09-
Oct 27, 201724.0624.0624.0624.0624.06-
Oct 26, 201723.7723.7723.7723.7723.77-
Oct 25, 201722.8822.8822.8822.8822.88-
Oct 24, 201722.8822.8822.8822.8822.88-
Oct 23, 201722.8622.8622.8622.8622.86-
Oct 20, 201722.5722.5722.5722.5722.57-
Oct 19, 201722.4022.4022.4022.4022.40-
Oct 18, 201722.4922.4922.4922.4922.49-
Oct 17, 201722.5022.5022.5022.5022.50-
Oct 16, 201722.6922.7422.6922.7422.74543
Oct 13, 201722.4222.7922.4222.7922.79300
Oct 12, 201722.2322.2322.2022.2022.20350
Oct 11, 201722.5222.5222.5222.5222.52-
Oct 10, 201723.0523.0523.0523.0523.05-
Oct 09, 201722.7522.7522.7522.7522.75-
Oct 06, 201722.7522.7522.7522.7522.75-
Oct 05, 201722.7222.7222.7222.7222.72-
Oct 04, 201723.0823.3623.0823.3623.3650
Oct 03, 201723.0823.0823.0823.0823.08-
Oct 02, 201722.7922.7922.7922.7922.79-
Sep 29, 201723.1623.1623.1623.1623.16-
Sep 28, 201723.3923.3923.3923.3923.39-
Sep 27, 201722.7522.7522.7522.7522.75-
Sep 27, 201730 Dividend
Sep 26, 201722.7722.7722.7722.77-7.23-
Sep 25, 201722.5322.5322.5322.53-7.16-
Sep 22, 201722.5022.5022.5022.50-7.14-
Sep 21, 201723.0623.0623.0623.06-7.32-
Sep 20, 201723.4323.7423.4323.74-7.54350
Sep 19, 201724.0824.3624.0824.36-7.74100
Sep 18, 201724.3024.4924.3024.49-7.7875
Sep 15, 201724.5124.5124.5124.51-7.78-
Sep 14, 201723.4223.4223.4223.42-7.44-
Sep 13, 201723.7023.7023.7023.70-7.53-
Sep 12, 201723.6423.6423.6423.64-7.50-
Sep 11, 201723.2023.2023.2023.20-7.37-
Sep 08, 201722.6522.6522.6522.65-7.19-
Sep 07, 201722.5522.5522.5522.55-7.16-
Sep 06, 201722.4322.4322.4322.43-7.12-
Sep 05, 201722.1922.1922.1922.19-7.05-
Sep 04, 201722.4922.4922.4922.49-7.14-
Sep 01, 201722.7322.7322.7322.73-7.22-
Aug 31, 201722.5922.5922.5922.59-7.17-
Aug 30, 201722.3822.3822.3822.38-7.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...