Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

HIRATA Corp (1ZM.DU)

Compare
7.95
+0.15
+(1.92%)
At close: April 17 at 7:30:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.907.957.907.957.95-
Apr 16, 20257.807.857.807.807.80-
Apr 15, 20257.958.057.958.058.05-
Apr 14, 20257.757.757.657.707.70-
Apr 11, 20257.457.457.457.457.45-
Apr 10, 20257.707.707.707.707.70-
Apr 9, 20256.957.006.957.007.00-
Apr 8, 20257.507.607.507.607.60-
Apr 7, 20256.856.856.756.756.75-
Apr 4, 20257.657.807.657.757.75-
Apr 3, 20258.408.508.408.508.50-
Apr 2, 20259.059.159.059.059.05-
Apr 1, 20259.109.159.109.109.10-
Mar 31, 20259.259.259.209.209.20-
Mar 28, 2025 3:1 Stock Splits
Mar 28, 20259.609.609.559.609.60-
Mar 27, 202510.1310.1310.0710.0710.07-
Mar 26, 202510.2710.3310.2710.3310.33-
Mar 25, 202510.1310.2010.1310.2010.20-
Mar 24, 202510.0710.0710.0710.0710.07-
Mar 21, 202510.3310.4010.3310.4010.40-
Mar 20, 202510.3310.3310.3310.3310.33-
Mar 19, 202510.2010.2710.2010.2710.27-
Mar 18, 202510.0010.0710.0010.0710.07-
Mar 17, 20259.879.879.809.809.80-
Mar 14, 20259.539.539.479.539.53-
Mar 13, 20259.409.479.409.479.47-
Mar 12, 20259.609.609.539.609.60-
Mar 11, 20259.609.609.479.479.47-
Mar 10, 20259.809.879.809.879.87-
Mar 7, 20259.609.609.609.609.60-
Mar 6, 20259.879.939.879.939.93-
Mar 5, 20259.809.809.739.739.73-
Mar 4, 20259.879.879.809.809.80-
Mar 3, 202510.0010.009.879.939.93-
Feb 28, 20259.879.879.809.879.87-
Feb 27, 202510.2710.6710.2710.6710.67-
Feb 26, 202510.1310.1310.1310.1310.13-
Feb 25, 202510.0710.1310.0710.0710.07-
Feb 24, 202510.0010.0710.0010.0010.00-
Feb 21, 20259.9310.079.9310.0710.07-
Feb 20, 202510.2010.2010.1310.1310.13-
Feb 19, 202510.3310.3310.3310.3310.33-
Feb 18, 20259.879.879.879.879.87-
Feb 17, 20259.739.739.739.739.73-
Feb 14, 202510.8710.8710.2710.2710.27-
Feb 13, 202511.0711.1311.0711.1311.13-
Feb 12, 202511.1311.1311.0711.0711.07-
Feb 11, 202511.2711.2711.2011.2011.20-
Feb 10, 202511.2711.2711.2011.2711.27-
Feb 7, 202511.0711.1311.0711.1311.13-
Feb 6, 202511.0711.1311.0711.1311.13-
Feb 5, 202510.8010.8710.8010.8710.87-
Feb 4, 202510.8010.8010.7310.7310.73-
Feb 3, 202510.7310.7310.6710.7310.73-
Jan 31, 202511.0011.0711.0011.0011.00-
Jan 30, 202511.0011.0010.9311.0011.00-
Jan 29, 202510.8710.9310.8710.9310.93-
Jan 28, 202510.8010.8710.8010.8710.87-
Jan 27, 202511.0011.0711.0011.0711.07-
Jan 24, 202511.0011.0010.9310.9310.93-
Jan 23, 202511.0711.0711.0711.0711.07-
Jan 22, 202511.2011.2011.1311.1311.13-
Jan 21, 202511.0711.0711.0011.0011.00-
Jan 20, 202510.9311.0010.8710.9310.93-
Jan 17, 202510.8010.8010.7310.7310.73-
Jan 16, 202510.7310.8010.7310.8010.80-
Jan 15, 202510.5310.6010.5310.6010.60-
Jan 14, 202510.6710.6710.5310.5310.53-
Jan 13, 202510.6710.7310.6710.6710.67-
Jan 10, 202510.5310.6710.5310.6710.67-
Jan 9, 202510.6710.6710.6710.6710.67-
Jan 8, 202510.8010.8010.8010.8010.80-
Jan 7, 202510.8010.8710.8010.8710.87-
Jan 6, 202510.8010.8010.7310.7310.73-
Jan 3, 202511.0011.0010.9311.0011.00-
Jan 2, 202510.9311.0010.9311.0011.00-
Dec 30, 202410.8010.8010.8010.8010.80-
Dec 27, 202410.8010.8010.2710.2710.27-
Dec 23, 202410.5310.5310.4710.4710.47-
Dec 20, 202410.4710.4710.3310.3310.33-
Dec 19, 202410.4010.4010.3310.3310.33-
Dec 18, 202410.6010.6010.6010.6010.60-
Dec 17, 202410.6710.7310.6710.7310.73-
Dec 16, 202410.8010.8010.7310.7310.73-
Dec 13, 202410.8010.8010.6710.6710.67-
Dec 12, 202410.9310.9310.9310.9310.93-
Dec 11, 202411.0011.0010.9310.9310.93-
Dec 10, 202411.1311.1311.0711.0711.07-
Dec 9, 202410.7310.7310.6710.6710.67-
Dec 6, 202410.8010.8010.7310.8010.80-
Dec 5, 202410.8710.8710.8010.8010.80-
Dec 4, 202410.9310.9310.9310.9310.93-
Dec 3, 202410.8711.0010.8710.9310.93-
Dec 2, 202410.6710.7310.6710.7310.73-
Nov 29, 202410.5310.5310.5310.5310.53-
Nov 28, 202410.4010.4010.4010.4010.40-
Nov 27, 202410.5310.5310.4710.5310.53-
Nov 26, 202410.5310.6010.5310.6010.60-
Nov 25, 202410.6710.6710.6710.6710.67-
Nov 22, 202410.3310.4010.3310.3310.33-
Nov 21, 202410.0710.2010.0710.2010.20-
Nov 20, 202410.2010.2710.2010.2710.27-
Nov 19, 202410.3310.4010.2710.2710.27-
Nov 18, 202410.1310.1310.0710.0710.07-
Nov 15, 202410.2010.3310.2010.3310.33-
Nov 14, 202410.1310.1310.1310.1310.13-
Nov 13, 202410.4710.4710.4710.4710.47-
Nov 12, 202410.8710.8710.8010.8010.80-
Nov 11, 202410.6710.7310.6710.7310.73-
Nov 8, 20249.9310.009.9310.0010.00-
Nov 7, 20249.939.939.879.939.93-
Nov 6, 20249.879.879.809.809.80-
Nov 5, 20249.609.609.609.609.60-
Nov 4, 20249.479.539.479.539.53-
Nov 1, 20249.479.479.479.479.47-
Oct 31, 20249.739.739.679.739.73-
Oct 30, 20249.609.679.609.609.60-
Oct 29, 20249.609.609.539.539.53-
Oct 28, 20249.609.679.609.609.60-
Oct 25, 20249.279.279.279.279.27-
Oct 24, 20249.479.539.479.539.53-
Oct 23, 20249.539.539.539.539.53-
Oct 22, 20249.679.679.609.609.60-
Oct 21, 202410.0710.0710.0010.0010.00-
Oct 18, 202410.0010.009.9310.0010.00-
Oct 17, 202410.1310.1310.0710.0710.07-
Oct 16, 202410.0010.0710.0010.0010.00-
Oct 15, 202410.3310.3310.3310.3310.33-
Oct 14, 20249.809.809.809.809.80-
Oct 11, 20249.879.879.809.809.80-
Oct 10, 20249.879.879.809.879.87-
Oct 9, 20249.879.939.879.939.93-
Oct 8, 20249.809.879.809.879.87-
Oct 7, 202410.0710.079.809.879.87-
Oct 4, 20249.879.939.809.939.93-
Oct 3, 20249.939.939.809.809.80-
Oct 2, 20249.939.939.879.939.93-
Oct 1, 202410.0710.139.879.879.87-
Sep 30, 20249.9310.009.879.879.87-
Sep 27, 202410.2010.209.809.809.80-
Sep 26, 202410.1310.2710.1310.2710.27-
Sep 25, 202410.0010.0010.0010.0010.00-
Sep 24, 20249.879.879.809.809.80-
Sep 23, 20249.9310.009.9310.0010.00-
Sep 20, 202410.0010.0710.0010.0710.07-
Sep 19, 20249.8710.009.8710.0010.00-
Sep 18, 20249.679.679.679.679.67-
Sep 17, 20249.679.739.609.739.73-
Sep 16, 20249.9310.009.939.939.93-
Sep 13, 20249.939.939.939.939.93-
Sep 12, 202410.0010.0010.0010.0010.00-
Sep 11, 20249.879.879.809.809.80-
Sep 10, 20249.739.809.739.809.80-
Sep 9, 20249.679.679.609.679.67-
Sep 6, 20249.809.809.809.809.80-
Sep 5, 20249.879.879.879.879.87-
Sep 4, 20249.739.809.739.809.80-
Sep 3, 202410.1310.2010.1310.2010.20-
Sep 2, 202410.2710.2710.1310.1310.13-
Aug 30, 202410.4710.4710.4010.4010.40-
Aug 29, 202410.4010.4710.4010.4710.47-
Aug 28, 202410.6710.6710.6010.6710.67-
Aug 27, 20249.9310.609.9310.6010.60-
Aug 26, 20249.679.679.609.609.60-
Aug 23, 20249.739.739.739.739.73-
Aug 22, 20249.679.739.679.679.67-
Aug 21, 20249.809.809.809.809.80-
Aug 20, 20249.9310.009.9310.0010.00-
Aug 19, 20249.739.739.739.739.73-
Aug 16, 20249.809.879.809.879.87-
Aug 15, 20249.279.279.139.139.13-
Aug 14, 20249.209.209.139.139.13-
Aug 13, 20249.409.409.409.409.40-
Aug 12, 20249.209.209.139.139.13-
Aug 9, 20249.139.209.139.209.20-
Aug 8, 202410.2710.279.279.279.27-
Aug 7, 202410.2710.2710.1310.1310.13-
Aug 6, 202410.0710.2010.0710.1310.13-
Aug 5, 20249.209.208.938.938.93-
Aug 2, 202410.8710.8710.8710.8710.87-
Aug 1, 202411.8711.8711.8011.8711.87-
Jul 31, 202412.2712.4712.2712.4712.47-
Jul 30, 202411.9312.0711.9312.0712.07-
Jul 29, 202412.1312.1312.1312.1312.13-
Jul 26, 202411.9311.9311.8711.8711.87-
Jul 25, 202412.0012.0011.8711.8711.87-
Jul 24, 202412.4012.4712.3312.4712.47-
Jul 23, 202412.5312.6012.5312.6012.60-
Jul 22, 202412.4012.4012.4012.4012.40-
Jul 19, 202412.6712.7312.6712.7312.73-
Jul 18, 202412.8712.9312.8712.8712.87-
Jul 17, 202413.0013.1313.0013.0713.07-
Jul 16, 202412.8012.8012.8012.8012.80-
Jul 15, 202412.8012.8012.7312.8012.80-
Jul 12, 202412.7312.8012.6712.7312.73-
Jul 11, 202412.4012.6012.4012.6012.60-
Jul 10, 202412.4012.4012.3312.3312.33-
Jul 9, 202412.6712.6712.6712.6712.67-
Jul 8, 202412.5312.5312.4012.4012.40-
Jul 5, 202412.6012.6012.5312.5312.53-
Jul 4, 202412.6712.6712.6712.6712.67-
Jul 3, 202412.6012.6012.5312.5312.53-
Jul 2, 202412.4012.4012.4012.4012.40-
Jul 1, 202412.4712.4712.4712.4712.47-
Jun 28, 202412.6012.6012.6012.6012.60-
Jun 27, 202412.6012.6012.5312.6012.60-
Jun 26, 202412.6012.6012.5312.5312.53-
Jun 25, 202412.6012.6712.6012.6012.60-
Jun 24, 202412.4712.5312.4712.4712.47-
Jun 21, 202412.5312.6012.5312.5312.53-
Jun 20, 202412.7312.7312.6712.6712.67-
Jun 19, 202412.8012.8012.7312.7312.73-
Jun 18, 202412.7312.7312.6712.7312.73-
Jun 17, 202412.6712.6712.6012.6012.60-
Jun 14, 202412.8012.9312.8012.9312.93-
Jun 13, 202412.6012.6712.6012.6712.67-
Jun 12, 202412.8712.8712.8012.8712.87-
Jun 11, 202412.7312.8012.6712.7312.73-
Jun 10, 202412.8012.8712.8012.8012.80-
Jun 7, 202412.6712.7312.6712.6712.67-
Jun 6, 202412.6712.6712.6012.6712.67-
Jun 5, 202412.7312.7312.7312.7312.73-
Jun 4, 202413.2013.4013.2013.4013.40-
Jun 3, 202413.0713.1313.0713.1313.13-
May 31, 202413.2713.2713.2013.2013.20-
May 30, 202413.0013.0012.9312.9312.93-
May 29, 202413.1313.2013.1313.1313.13-
May 28, 202413.6013.6013.6013.6013.60-
May 27, 202413.6013.6013.5313.5313.53-
May 24, 202413.5313.5313.4713.4713.47-
May 23, 202413.9313.9313.8713.8713.87-
May 22, 202413.9313.9313.8713.9313.93-
May 21, 202414.0014.0014.0014.0014.00-
May 20, 202414.1314.2014.1314.2014.20-
May 17, 202414.1314.1314.0714.1314.13-
May 16, 202413.9313.9313.8013.8013.80-
May 15, 202413.8013.8713.8013.8713.87-
May 14, 202413.8013.8013.8013.8013.80-
May 13, 202414.2014.2014.1314.1314.13-
May 10, 202413.6713.6713.6713.6713.67-
May 9, 202413.6713.6713.6713.6713.67-
May 8, 202413.7313.7313.7313.7313.73-
May 7, 202413.8013.8013.8013.8013.80-
May 6, 202413.7313.8013.7313.7313.73-
May 3, 202413.8713.8713.8713.8713.87-
May 2, 202413.7313.8013.6713.8013.80-
Apr 30, 202413.8013.8013.7313.7313.73-
Apr 29, 202413.5313.6713.5313.6013.60-
Apr 26, 202413.5313.5313.4013.4013.40-
Apr 25, 202413.6013.6013.6013.6013.60-
Apr 24, 202413.9313.9313.9313.9313.93-
Apr 23, 202413.8013.8013.7313.7313.73-
Apr 22, 202413.7313.8013.7313.7313.73-
Apr 19, 202413.7313.7313.6713.7313.73-
Apr 18, 202414.4014.4014.4014.4014.40-
Apr 17, 202414.0714.0714.0014.0714.07-