U.S. Markets open in 5 hrs 11 mins

HITACHI ZOSEN CORP. (HZS.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
4.309-0.026 (-0.600%)
As of 8:13AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20174.314.314.314.314.31120
Jul 26, 20174.344.344.344.344.34-
Jul 25, 20174.304.304.304.304.30-
Jul 24, 20174.184.184.184.184.18-
Jul 21, 20174.154.154.154.154.15-
Jul 20, 20174.204.204.204.204.20-
Jul 19, 20174.154.154.154.154.15-
Jul 18, 20174.194.194.194.194.19-
Jul 17, 20174.204.204.204.204.20-
Jul 14, 20174.204.204.204.204.20-
Jul 13, 20174.214.214.214.214.21-
Jul 12, 20174.204.204.204.204.20-
Jul 11, 20174.194.194.194.194.19-
Jul 10, 20174.204.204.204.204.20-
Jul 07, 20174.204.204.204.204.20-
Jul 06, 20174.264.264.264.264.26-
Jul 05, 20174.254.254.254.254.25-
Jul 04, 20174.234.234.234.234.23-
Jul 03, 20174.224.224.224.224.22-
Jun 30, 20174.204.434.204.434.43120
Jun 29, 20174.224.224.224.224.22-
Jun 28, 20174.224.224.224.224.22-
Jun 27, 20174.284.284.284.284.28-
Jun 26, 20174.254.254.254.254.25-
Jun 23, 20174.264.264.264.264.26-
Jun 22, 20174.404.404.404.404.40210
Jun 21, 20174.254.254.254.254.25-
Jun 20, 20174.264.264.264.264.26-
Jun 19, 20174.264.264.264.264.26-
Jun 16, 20174.254.254.254.254.25-
Jun 15, 20174.274.274.274.274.27-
Jun 14, 20174.274.274.274.274.27-
Jun 13, 20174.294.294.294.294.29-
Jun 12, 20174.264.264.264.264.26-
Jun 09, 20174.244.244.244.244.24-
Jun 08, 20174.214.214.214.214.21-
Jun 07, 20174.194.194.194.194.19-
Jun 06, 20174.154.154.154.154.15-
Jun 05, 20174.164.164.164.164.16-
Jun 02, 20174.174.174.174.174.17-
Jun 01, 20174.114.114.114.114.11-
May 31, 20174.134.134.134.134.13-
May 30, 20174.184.184.184.184.18-
May 29, 20174.204.204.204.204.20-
May 26, 20174.174.184.174.184.1810
May 25, 20174.154.154.154.154.15-
May 24, 20174.174.174.174.174.17-
May 23, 20174.154.154.154.154.15-
May 22, 20174.214.214.214.214.21-
May 19, 20174.204.204.204.204.20-
May 18, 20174.254.254.254.254.25-
May 17, 20174.334.334.334.334.33-
May 16, 20174.424.424.424.424.42-
May 15, 20174.614.614.614.614.61-
May 12, 20174.624.624.624.624.62-
May 11, 20175.175.175.175.175.17-
May 10, 20175.205.205.205.205.20-
May 09, 20175.215.215.215.215.21-
May 08, 20175.185.185.185.185.18-
May 05, 20175.135.135.135.135.13-
May 04, 20175.145.145.145.145.14-
May 03, 20175.165.165.165.165.16-
May 02, 20175.225.225.165.165.16-
Apr 28, 20175.225.225.225.225.22-
Apr 27, 20175.205.205.205.205.20-
Apr 26, 20175.135.135.135.135.13-
Apr 25, 20175.175.175.175.175.17-
Apr 24, 20175.305.305.305.305.30100
Apr 21, 20175.195.195.195.195.19-
Apr 20, 20175.165.165.165.165.16-
Apr 19, 20175.175.175.175.175.17-
Apr 18, 20175.145.195.145.195.19-
Apr 13, 20175.145.145.145.145.14-
Apr 12, 20175.175.175.175.175.17-
Apr 11, 20175.165.165.165.165.16-
Apr 10, 20175.165.165.165.165.16-
Apr 07, 20175.145.145.145.145.14-
Apr 06, 20175.025.025.025.025.02-
Apr 05, 20175.065.065.065.065.06-
Apr 04, 20175.095.105.095.105.1090
Apr 03, 20175.115.115.115.115.11-
Mar 31, 20175.185.185.185.185.18-
Mar 30, 20175.175.175.175.175.17-
Mar 29, 20175.165.165.165.165.16-
Mar 29, 201712 Dividend
Mar 28, 20175.225.225.225.22-6.78-
Mar 27, 20175.185.185.185.18-6.74-
Mar 24, 20175.265.265.265.26-6.84-
Mar 23, 20175.245.245.245.24-6.81-
Mar 22, 20175.225.225.225.22-6.79-
Mar 21, 20175.335.335.335.33-6.93-
Mar 20, 20175.315.315.315.31-6.90-
Mar 17, 20175.275.275.275.27-6.86-
Mar 16, 20175.375.375.375.37-6.98-
Mar 15, 20175.335.335.335.33-6.93-
Mar 14, 20175.375.375.375.37-6.98-
Mar 13, 20175.365.365.365.36-6.98-
Mar 10, 20170.000.000.000.000.00-
Mar 09, 20175.395.395.395.39-7.02-
Mar 08, 20175.365.365.365.36-6.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...