Frankfurt - Delayed Quote EUR

Hitachi Construction Machinery Co., Ltd. (HCMA.F)

48.40

+1.00

+(2.11%)

At close: April 17 at 8:03:46 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 16, 2025	47.40	47.40	47.40	47.40	47.40	-
Apr 15, 2025	47.00	47.00	47.00	47.00	47.00	-
Apr 14, 2025	46.20	46.20	46.20	46.20	46.20	-
Apr 11, 2025	45.00	45.00	45.00	45.00	45.00	-
Apr 10, 2025	46.00	46.00	46.00	46.00	46.00	-
Apr 9, 2025	42.20	42.20	42.20	42.20	42.20	-
Apr 8, 2025	43.40	43.40	43.40	43.40	43.40	-
Apr 7, 2025	39.40	39.40	39.40	39.40	39.40	-
Apr 4, 2025	43.00	43.00	43.00	43.00	43.00	-
Apr 3, 2025	45.40	45.40	45.40	45.40	45.40	-
Apr 2, 2025	47.80	47.80	47.80	47.80	47.80	-
Apr 1, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 31, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 28, 2025	48.20	53.00	48.20	53.00	53.00	14
Mar 27, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 26, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 25, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 24, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 21, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 20, 2025	53.00	53.00	53.00	53.00	53.00	-
Mar 19, 2025	51.50	51.50	51.50	51.50	51.50	-
Mar 18, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 17, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 14, 2025	48.20	48.20	48.20	48.20	48.20	-
Mar 13, 2025	47.40	47.40	47.40	47.40	47.40	-
Mar 12, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 11, 2025	48.60	48.60	48.60	48.60	48.60	-
Mar 10, 2025	48.20	48.20	48.20	48.20	48.20	-
Mar 7, 2025	47.40	47.40	47.40	47.40	47.40	-
Mar 6, 2025	47.00	47.00	47.00	47.00	47.00	-
Mar 5, 2025	46.60	46.60	46.60	46.60	46.60	-
Mar 4, 2025	48.20	48.20	48.20	48.20	48.20	-
Mar 3, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 28, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 27, 2025	48.80	48.80	48.80	48.80	48.80	-
Feb 26, 2025	47.00	47.00	47.00	47.00	47.00	-
Feb 25, 2025	47.40	47.40	47.40	47.40	47.40	-
Feb 24, 2025	48.60	48.60	48.60	48.60	48.60	-
Feb 21, 2025	48.60	48.60	48.60	48.60	48.60	-
Feb 20, 2025	48.20	48.20	48.20	48.20	48.20	-
Feb 19, 2025	48.20	48.20	48.20	48.20	48.20	-
Feb 18, 2025	47.40	47.40	47.40	47.40	47.40	-
Feb 17, 2025	47.40	47.40	47.40	47.40	47.40	-
Feb 14, 2025	46.20	46.20	46.20	46.20	46.20	-
Feb 13, 2025	46.20	46.20	46.20	46.20	46.20	-
Feb 12, 2025	46.60	46.60	46.60	46.60	46.60	-
Feb 11, 2025	46.60	46.60	46.60	46.60	46.60	-
Feb 10, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 7, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 6, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 5, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 4, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 3, 2025	43.40	43.40	43.40	43.40	43.40	-
Jan 31, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 30, 2025	45.00	45.00	45.00	45.00	45.00	-
Jan 29, 2025	45.40	45.40	45.40	45.40	45.40	-
Jan 28, 2025	46.20	46.20	46.20	46.20	46.20	-
Jan 27, 2025	44.60	44.60	44.60	44.60	44.60	-
Jan 24, 2025	44.60	44.60	44.60	44.60	44.60	-
Jan 23, 2025	43.40	43.40	43.40	43.40	43.40	-
Jan 22, 2025	44.20	44.20	44.20	44.20	44.20	-
Jan 21, 2025	43.40	43.40	43.40	43.40	43.40	-
Jan 20, 2025	43.80	43.80	43.80	43.80	43.80	-
Jan 17, 2025	43.00	43.00	43.00	43.00	43.00	-
Jan 16, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 15, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 14, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 13, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 10, 2025	40.60	40.60	40.60	40.60	40.60	-
Jan 9, 2025	40.60	40.60	40.60	40.60	40.60	19
Jan 8, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 7, 2025	42.80	42.80	42.80	42.80	42.80	9
Jan 6, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 3, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 2, 2025	41.00	41.00	41.00	41.00	41.00	-
Dec 30, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 27, 2024	41.80	41.80	41.40	41.40	41.40	10
Dec 23, 2024	40.60	40.60	40.60	40.60	40.60	-
Dec 20, 2024	40.60	40.60	40.60	40.60	40.60	-
Dec 19, 2024	40.60	40.60	40.60	40.60	40.60	-
Dec 18, 2024	41.40	41.40	41.40	41.40	41.40	-
Dec 17, 2024	40.60	40.60	40.60	40.60	40.60	-
Dec 16, 2024	42.20	42.20	42.20	42.20	42.20	-
Dec 13, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 12, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 11, 2024	43.40	43.40	43.40	43.40	43.40	-
Dec 10, 2024	43.40	43.40	43.40	43.40	43.40	-
Dec 9, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 6, 2024	42.60	42.60	42.60	42.60	42.60	-
Dec 5, 2024	41.80	41.80	41.80	41.80	41.80	-
Dec 4, 2024	41.80	43.00	41.80	43.00	43.00	17
Dec 3, 2024	42.20	42.20	42.20	42.20	42.20	-
Dec 2, 2024	41.40	41.40	41.40	41.40	41.40	-
Nov 29, 2024	41.40	41.40	41.40	41.40	41.40	-
Nov 28, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 27, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 26, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 25, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 22, 2024	40.20	40.20	40.20	40.20	40.20	-
Nov 21, 2024	39.80	39.80	39.80	39.80	39.80	-
Nov 20, 2024	39.40	39.40	39.40	39.40	39.40	-
Nov 19, 2024	40.20	40.20	40.20	40.20	40.20	-
Nov 18, 2024	40.20	40.20	40.20	40.20	40.20	-
Nov 15, 2024	39.40	39.40	39.40	39.40	39.40	-
Nov 14, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 13, 2024	39.40	39.40	39.40	39.40	39.40	-
Nov 12, 2024	40.60	40.60	40.60	40.60	40.60	-
Nov 11, 2024	40.20	40.20	40.20	40.20	40.20	-
Nov 8, 2024	41.80	41.80	41.80	41.80	41.80	-
Nov 7, 2024	42.20	42.20	42.20	42.20	42.20	-
Nov 6, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 5, 2024	39.80	39.80	39.80	39.80	39.80	-
Nov 4, 2024	39.40	39.40	39.40	39.40	39.40	-
Nov 1, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 31, 2024	38.80	38.80	38.80	38.80	38.80	-
Oct 30, 2024	39.40	39.40	39.40	39.40	39.40	-
Oct 29, 2024	39.80	39.80	39.80	39.80	39.80	-
Oct 28, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 25, 2024	39.40	39.40	39.40	39.40	39.40	-
Oct 24, 2024	39.40	39.40	39.40	39.40	39.40	-
Oct 23, 2024	39.80	39.80	39.80	39.80	39.80	-
Oct 22, 2024	40.20	40.20	40.20	40.20	40.20	-
Oct 21, 2024	41.00	41.00	41.00	41.00	41.00	-
Oct 18, 2024	41.40	41.40	41.40	41.40	41.40	-
Oct 17, 2024	41.80	41.80	41.80	41.80	41.80	-
Oct 16, 2024	41.40	41.40	41.40	41.40	41.40	-
Oct 15, 2024	42.20	42.20	42.20	42.20	42.20	-
Oct 14, 2024	42.60	42.60	42.60	42.60	42.60	-
Oct 11, 2024	42.20	42.20	42.20	42.20	42.20	-
Oct 10, 2024	41.80	41.80	41.80	41.80	41.80	-
Oct 9, 2024	41.80	41.80	41.80	41.80	41.80	-
Oct 8, 2024	42.20	42.20	42.20	42.20	42.20	-
Oct 7, 2024	43.00	43.00	43.00	43.00	43.00	-
Oct 4, 2024	43.00	43.00	43.00	43.00	43.00	-
Oct 3, 2024	42.60	42.60	42.60	42.60	42.60	-
Oct 2, 2024	42.60	42.60	42.60	42.60	42.60	-
Oct 1, 2024	43.00	43.00	43.00	43.00	43.00	-
Sep 30, 2024	0.76020026 Dividend
Sep 30, 2024	42.60	42.60	42.60	42.60	42.60	-
Sep 27, 2024	43.00	43.00	43.00	43.00	42.13	-
Sep 26, 2024	43.00	43.00	43.00	43.00	42.13	-
Sep 25, 2024	43.00	43.00	43.00	43.00	42.13	-
Sep 24, 2024	42.20	42.20	42.20	42.20	41.35	-
Sep 23, 2024	43.00	43.00	43.00	43.00	42.13	-
Sep 20, 2024	43.00	43.00	43.00	43.00	42.13	-
Sep 19, 2024	42.60	42.60	42.60	42.60	41.74	-
Sep 18, 2024	41.80	41.80	41.80	41.80	40.96	-
Sep 17, 2024	41.40	41.40	41.40	41.40	40.57	-
Sep 16, 2024	42.20	42.20	42.20	42.20	41.35	-
Sep 13, 2024	41.80	41.80	41.80	41.80	40.96	-
Sep 12, 2024	42.20	42.20	42.20	42.20	41.35	-
Sep 11, 2024	41.80	41.80	41.80	41.80	40.96	-
Sep 10, 2024	41.40	41.40	41.40	41.40	40.57	-
Sep 9, 2024	41.40	41.40	41.40	41.40	40.57	-
Sep 6, 2024	41.40	41.40	41.40	41.40	40.57	-
Sep 5, 2024	42.20	42.20	42.20	42.20	41.35	-
Sep 4, 2024	41.80	41.80	41.80	41.80	40.96	-
Sep 3, 2024	43.00	43.00	43.00	43.00	42.13	-
Sep 2, 2024	43.00	43.00	43.00	43.00	42.13	-
Aug 30, 2024	43.00	43.00	43.00	43.00	42.13	-
Aug 29, 2024	41.80	41.80	41.80	41.80	40.96	-
Aug 28, 2024	41.40	41.40	41.40	41.40	40.57	-
Aug 27, 2024	41.40	41.40	41.40	41.40	40.57	-
Aug 26, 2024	41.20	41.20	41.20	41.20	40.37	-
Aug 23, 2024	41.40	41.40	41.40	41.40	40.57	-
Aug 22, 2024	41.40	41.40	41.40	41.40	40.57	-
Aug 21, 2024	41.60	41.60	41.60	41.60	40.76	-
Aug 20, 2024	41.40	41.40	41.40	41.40	40.57	-
Aug 19, 2024	41.80	41.80	41.80	41.80	40.96	-
Aug 16, 2024	41.80	41.80	41.80	41.80	40.96	-
Aug 15, 2024	40.80	40.80	40.80	40.80	39.98	-
Aug 14, 2024	40.20	40.20	40.20	40.20	39.39	-
Aug 13, 2024	39.80	39.80	39.80	39.80	39.00	-
Aug 12, 2024	39.20	39.20	39.20	39.20	38.41	-
Aug 9, 2024	39.40	39.40	39.40	39.40	38.61	-
Aug 8, 2024	38.40	38.40	38.40	38.40	37.63	-
Aug 7, 2024	38.80	38.80	38.80	38.80	38.02	-
Aug 6, 2024	36.60	36.60	36.60	36.60	35.86	-
Aug 5, 2024	36.20	36.20	36.20	36.20	35.47	-
Aug 2, 2024	40.80	40.80	40.80	40.80	39.98	-
Aug 1, 2024	42.40	42.40	42.40	42.40	41.55	-
Jul 31, 2024	44.00	44.00	44.00	44.00	43.11	-
Jul 30, 2024	43.20	43.20	43.20	43.20	42.33	-
Jul 29, 2024	43.40	43.40	43.40	43.40	42.53	-
Jul 26, 2024	48.00	48.00	48.00	48.00	47.03	-
Jul 25, 2024	48.00	48.00	48.00	48.00	47.03	-
Jul 24, 2024	49.60	49.60	49.60	49.60	48.60	-
Jul 23, 2024	51.00	51.00	51.00	51.00	49.97	-
Jul 22, 2024	51.50	51.50	51.50	51.50	50.46	-
Jul 19, 2024	52.00	52.00	52.00	52.00	50.95	-
Jul 18, 2024	53.00	53.00	53.00	53.00	51.93	-
Jul 17, 2024	53.00	53.00	53.00	53.00	51.93	-
Jul 16, 2024	51.00	51.00	51.00	51.00	49.97	-
Jul 15, 2024	49.60	49.60	49.60	49.60	48.60	-
Jul 12, 2024	49.20	49.20	49.20	49.20	48.21	-
Jul 11, 2024	49.60	49.60	49.60	49.60	48.60	-
Jul 10, 2024	48.20	48.20	48.20	48.20	47.23	-
Jul 9, 2024	49.60	49.60	49.60	49.60	48.60	-
Jul 8, 2024	50.50	50.50	50.50	50.50	49.48	-
Jul 5, 2024	50.00	50.00	50.00	50.00	48.99	-
Jul 4, 2024	50.50	50.50	50.50	50.50	49.48	-
Jul 3, 2024	49.40	49.40	49.40	49.40	48.41	-
Jul 2, 2024	48.60	48.60	48.60	48.60	47.62	-
Jul 1, 2024	49.00	49.00	49.00	49.00	48.01	-
Jun 28, 2024	48.00	48.00	48.00	48.00	47.03	-
Jun 27, 2024	48.00	48.00	48.00	48.00	47.03	-
Jun 26, 2024	48.00	48.00	48.00	48.00	47.03	-
Jun 25, 2024	47.60	47.60	47.60	47.60	46.64	-
Jun 24, 2024	47.00	47.00	47.00	47.00	46.05	-
Jun 21, 2024	46.60	46.60	46.60	46.60	45.66	-
Jun 20, 2024	46.20	46.20	46.20	46.20	45.27	-
Jun 19, 2024	46.20	46.20	46.20	46.20	45.27	-
Jun 18, 2024	45.80	45.80	45.80	45.80	44.88	-
Jun 17, 2024	45.80	45.80	45.80	45.80	44.88	-
Jun 14, 2024	47.00	47.00	47.00	47.00	46.05	-
Jun 13, 2024	46.20	46.20	46.20	46.20	45.27	-
Jun 12, 2024	47.40	47.40	47.40	47.40	46.45	-
Jun 11, 2024	47.20	47.20	47.20	47.20	46.25	-
Jun 10, 2024	47.60	47.60	47.60	47.60	46.64	-
Jun 7, 2024	47.00	47.00	47.00	47.00	46.05	-
Jun 6, 2024	46.60	46.60	46.60	46.60	45.66	-
Jun 5, 2024	47.00	47.00	47.00	47.00	46.05	-
Jun 4, 2024	47.60	47.60	47.60	47.60	46.64	-
Jun 3, 2024	48.60	48.60	48.60	48.60	47.62	-
May 31, 2024	48.20	48.20	48.20	48.20	47.23	-
May 30, 2024	47.40	47.40	47.40	47.40	46.45	-
May 29, 2024	47.60	47.60	47.60	47.60	46.64	-
May 28, 2024	47.80	47.80	47.80	47.80	46.84	-
May 27, 2024	48.40	48.40	48.40	48.40	47.43	-
May 24, 2024	48.80	48.80	48.80	48.80	47.82	-
May 23, 2024	49.60	49.60	49.60	49.60	48.60	-
May 22, 2024	49.20	49.20	49.20	49.20	48.21	-
May 21, 2024	49.60	49.60	49.60	49.60	48.60	-
May 20, 2024	51.00	51.00	51.00	51.00	49.97	-
May 17, 2024	49.80	49.80	49.80	49.80	48.80	-
May 16, 2024	50.50	50.50	50.50	50.50	49.48	-
May 15, 2024	50.50	50.50	50.50	50.50	49.48	-
May 14, 2024	50.50	50.50	50.50	50.50	49.48	-
May 13, 2024	51.00	55.50	51.00	55.50	54.38	1
May 10, 2024	51.50	51.50	51.50	51.50	50.46	-
May 9, 2024	51.00	51.00	51.00	51.00	49.97	-
May 8, 2024	50.50	50.50	50.50	50.50	49.48	-
May 7, 2024	52.00	52.00	52.00	52.00	50.95	-
May 6, 2024	50.00	50.00	50.00	50.00	48.99	-
May 3, 2024	51.00	51.00	51.00	51.00	49.97	-
May 2, 2024	50.50	50.50	50.50	50.50	49.48	-
Apr 30, 2024	51.50	51.50	51.50	51.50	50.46	-
Apr 29, 2024	49.80	49.80	49.80	49.80	48.80	-
Apr 26, 2024	49.60	49.60	49.60	49.60	48.60	-
Apr 25, 2024	50.00	50.00	50.00	50.00	48.99	-
Apr 24, 2024	53.50	53.50	53.50	53.50	52.42	-
Apr 23, 2024	53.00	53.00	53.00	53.00	51.93	-
Apr 22, 2024	52.50	52.50	52.50	52.50	51.44	-
Apr 19, 2024	52.00	52.00	52.00	52.00	50.95	-
Apr 18, 2024	53.00	53.00	53.00	53.00	51.93	-
Apr 17, 2024	52.50	52.50	52.50	52.50	51.44	-

KOM1.DU Komatsu Ltd

25.23

+0.84%

CAT.BA Caterpillar Inc.

16,975.00

-6.34%

6432.T Takeuchi Mfg. Co., Ltd.

4,375.00

-0.11%

VOLVF AB Volvo (publ)

27.55

0.00%

IVG.MI Iveco Group N.V.

13.46

-2.00%

CNH CNH Industrial N.V.

11.12

+0.18%

CAT Caterpillar Inc.

294.25

+1.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hitachi Construction Machinery Co., Ltd. (HCMA.F)

Related Tickers