Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Hitachi Ltd (HIA1.MU)

Compare
23.59
-0.58
(-2.40%)
As of 8:00:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202523.5923.5923.5923.5923.59-
Mar 3, 202524.2724.2724.1724.1724.17-
Feb 28, 202524.1824.6124.1824.6124.61-
Feb 27, 202524.8124.8524.8124.8524.85-
Feb 26, 202524.4924.7124.4924.7124.71-
Feb 25, 202524.1624.1624.0324.1624.1610
Feb 24, 202526.1526.1525.8125.8125.81-
Feb 21, 202526.3926.6026.3926.6026.60-
Feb 20, 202527.5527.5527.5527.5527.55-
Feb 19, 202527.4927.7527.4927.7527.75-
Feb 18, 202527.1027.5127.1027.5127.51-
Feb 17, 202527.3927.9527.3927.7627.761,840
Feb 14, 202526.7526.7526.7126.7126.71-
Feb 13, 202525.4525.6025.4525.6025.60-
Feb 12, 202525.0325.3025.0125.0125.01100
Feb 11, 202525.0025.3725.0025.3725.37-
Feb 10, 202525.4225.4225.4125.4125.41-
Feb 7, 202525.6225.8225.6225.8225.82-
Feb 6, 202525.4225.7125.4225.7125.71130
Feb 5, 202525.2625.2625.0625.0625.06-
Feb 4, 202524.5824.5824.0624.0624.06-
Feb 3, 202524.0924.1424.0924.1424.14-
Jan 31, 202523.8524.5623.8524.5624.56-
Jan 30, 202522.9323.3722.9323.3723.37-
Jan 29, 202522.8122.8122.5222.5222.52-
Jan 28, 202522.4122.4122.3022.3022.30-
Jan 27, 202524.2124.2123.7123.7123.714
Jan 24, 202524.8124.8124.4224.4224.42-
Jan 23, 202524.5924.6524.5724.5724.57102
Jan 22, 202524.0024.0023.9323.9323.93-
Jan 21, 202523.0223.0723.0223.0723.07-
Jan 20, 202523.4223.4223.2423.2423.24-
Jan 17, 202522.8723.1522.8723.1523.15-
Jan 16, 202522.8123.0222.8123.0223.02-
Jan 15, 202523.0123.0123.0123.0123.01-
Jan 14, 202523.0123.1123.0123.1123.11-
Jan 13, 202523.5223.5223.2123.2123.21-
Jan 10, 202523.5123.5123.4323.4323.43130
Jan 9, 202523.8124.0123.8124.0124.01-
Jan 8, 202524.2124.2124.0124.0124.01-
Jan 7, 202524.5324.5324.4124.4124.41-
Jan 6, 202524.3424.5424.3424.5424.54-
Jan 3, 202524.0624.1124.0624.1124.11-
Jan 2, 202524.2424.2424.2424.2424.24-
Dec 30, 202424.0124.0224.0124.0224.02-
Dec 27, 202424.4024.4024.3324.3324.33-
Dec 23, 202423.4523.4523.2523.2523.25-
Dec 20, 202423.5024.0023.5023.8123.81104
Dec 19, 202424.1224.1224.0024.0024.001,020
Dec 18, 202424.5224.7124.5224.7124.71-
Dec 17, 202424.5224.6524.5224.6524.65-
Dec 16, 202424.6124.6124.5224.5224.52-
Dec 13, 202424.7624.7624.5324.5324.5312
Dec 12, 202425.0725.2125.0725.2125.21-
Dec 11, 202424.9424.9424.9224.9224.92-
Dec 10, 202425.0125.0124.7124.7124.71-
Dec 9, 202425.8825.8825.3625.3625.36125
Dec 6, 202425.5125.6125.5125.6125.61-
Dec 5, 202426.0226.0225.6225.6225.62-
Dec 4, 202425.6425.9925.6425.9925.99140
Dec 3, 202425.3125.3125.2225.2225.22500
Dec 2, 202424.6624.8524.6624.8324.83381
Nov 29, 202423.4123.5823.4123.5823.58-
Nov 28, 202423.4923.5723.4923.5723.57-
Nov 27, 202423.1223.1223.0123.0123.01-
Nov 26, 202423.0123.0122.7522.7522.75-
Nov 25, 202423.3623.3623.1923.1923.19-
Nov 22, 202423.5123.5823.5123.5823.58-
Nov 21, 202422.7422.8122.7422.8122.81-
Nov 20, 202423.5023.5022.3022.3322.33251
Nov 19, 202423.5123.6123.5123.6123.61100
Nov 18, 202424.0124.0123.5123.5123.51-
Nov 15, 202423.7523.9823.7523.9823.98-
Nov 14, 202423.7123.8723.7123.8723.87-
Nov 13, 202423.3423.4223.3423.4223.42-
Nov 12, 202424.2124.2124.1124.1124.11-
Nov 11, 202424.6524.8624.6524.8624.86101
Nov 8, 202424.5224.5224.2024.2024.20-
Nov 7, 202423.8124.0523.8124.0524.05500
Nov 6, 202422.8323.0122.8323.0123.01-
Nov 5, 202422.0122.8522.0122.0122.01500
Nov 4, 202422.4222.4522.4222.4522.45-
Nov 1, 202422.3122.4222.1622.4122.41613
Oct 31, 202423.2623.2623.0123.0123.01-
Oct 30, 202424.0124.0124.0124.0124.01-
Oct 29, 202424.3624.3624.1724.1724.17-
Oct 28, 202424.0224.2124.0224.2124.21-
Oct 25, 202424.5124.5124.3324.3324.33-
Oct 24, 202423.9824.3223.9824.3224.32-
Oct 23, 202423.5123.6123.5123.6123.61-
Oct 22, 202423.8124.0623.8124.0624.06-
Oct 21, 202424.6024.6024.3124.3124.31210
Oct 18, 202425.1525.1524.8124.8124.813
Oct 17, 202424.6024.9024.6024.9024.90-
Oct 16, 202424.2224.2724.2224.2724.27-
Oct 15, 202424.8424.8424.6624.6624.661
Oct 14, 202424.3024.3124.3024.3124.31-
Oct 11, 202424.1124.4024.1124.4024.40-
Oct 10, 202423.8624.0123.8624.0124.01-
Oct 9, 202424.1124.1124.1124.1124.11-
Oct 8, 202424.0424.4624.0424.4624.46-
Oct 7, 202423.8124.0123.8124.0124.01-
Oct 4, 202423.2623.5523.2623.5523.55-
Oct 3, 202423.0623.2623.0623.2623.26-
Oct 2, 202423.8023.8723.8023.8723.87-
Oct 1, 202424.2324.2323.9924.0124.01450
Sep 30, 202423.6723.6723.5123.5123.51-
Sep 27, 2024 0.13 Dividend
Sep 27, 202424.4224.4223.7923.7923.79-
Sep 26, 202424.3724.3724.3724.373.37-
Sep 25, 202423.5223.7223.5223.723.28-
Sep 24, 202423.8724.3123.8724.313.361,200
Sep 23, 202423.0223.0223.0223.023.18-
Sep 20, 202423.0123.0123.0123.013.18-
Sep 19, 202422.7323.4322.7323.433.2450
Sep 18, 202421.7221.7221.7221.723.00-
Sep 17, 202421.5521.6521.5521.652.99-
Sep 16, 202421.7621.7621.7621.763.01-
Sep 13, 202421.8221.8221.8121.813.02-
Sep 12, 202421.5521.5521.4921.492.97-
Sep 11, 202420.6320.7020.6320.702.86-
Sep 10, 202420.7220.7220.5720.572.84-
Sep 9, 202420.3420.4620.3420.462.83-
Sep 6, 202420.5120.5120.0120.012.77-
Sep 5, 202421.1121.3121.1121.312.95-
Sep 4, 202420.7320.7320.6620.662.86-
Sep 3, 202422.0422.0421.9621.963.04-
Sep 2, 202422.0322.1322.0322.133.06-
Aug 30, 202422.0522.4122.0222.023.056
Aug 29, 202421.3721.5621.3721.562.98-
Aug 28, 202421.2221.3621.2221.362.95-
Aug 27, 202420.5720.6520.5720.652.86-
Aug 26, 202421.1121.1120.8220.822.88-
Aug 23, 202421.1421.1421.1121.112.92-
Aug 22, 202421.6221.6221.6221.622.99-
Aug 21, 202421.6321.6321.6221.622.99500
Aug 20, 202421.5121.6421.5121.642.993
Aug 19, 202421.8122.0121.8121.983.04214
Aug 16, 202421.9322.0621.9322.063.055
Aug 15, 202420.8120.8120.8120.812.88-
Aug 14, 202420.9720.9720.9720.972.90-
Aug 13, 202421.0221.0221.0221.022.91-
Aug 12, 202420.2420.2420.2420.242.80-
Aug 9, 202420.0720.0720.0720.072.78-
Aug 8, 202419.7019.7019.7019.702.72-
Aug 7, 202420.1420.1420.1420.142.79-
Aug 6, 202419.7019.9119.7019.912.751,050
Aug 5, 202416.9118.0016.9118.002.49380
Aug 2, 202419.1819.1818.8018.802.60132
Aug 1, 202421.0421.0421.0421.042.91-
Jul 31, 202419.6219.6219.6219.622.71-
Jul 30, 202419.1419.1419.1419.142.65-
Jul 29, 202419.2019.2019.2019.202.66-
Jul 26, 202418.5018.5018.5018.502.56-
Jul 25, 202418.2018.4918.2018.492.56535
Jul 24, 202420.2120.2120.2120.212.79-
Jul 23, 202420.2120.2120.2120.212.79-
Jul 22, 202420.2620.2620.2620.262.80-
Jul 19, 202420.9820.9820.9820.982.90-
Jul 18, 202421.2721.9921.2721.993.0415
Jul 17, 202421.9321.9321.9321.933.03-
Jul 16, 202421.8622.0621.8622.063.05113
Jul 15, 202421.5121.5121.5121.512.97-
Jul 12, 202421.3421.3421.3421.342.95-
Jul 11, 202421.4721.4721.4721.472.97-
Jul 10, 202421.9121.9121.9121.913.03-
Jul 9, 202422.1822.1822.1822.183.0725
Jul 8, 202421.0021.9521.0021.953.04390
Jul 5, 202421.1021.1021.1021.102.92-
Jul 4, 202421.1121.4321.1121.432.961,545
Jul 3, 202420.9921.3920.9921.392.96150
Jul 2, 202421.4021.4021.4021.402.96-
Jul 1, 202421.1722.0021.1722.003.0490
Jun 28, 202420.8120.8120.8120.812.88-
Jun 27, 2024 5:1 Stock Splits
Jun 27, 202421.5821.7021.5821.703.00230
Jun 26, 202420.4720.7320.4720.732.87150
Jun 25, 202420.2020.3020.2020.302.811,500
Jun 24, 202419.5419.5419.5419.542.70-
Jun 21, 202419.6019.6019.6019.602.71-
Jun 20, 202420.0120.0119.9319.932.76125
Jun 19, 202419.9519.9519.9519.952.76-
Jun 18, 202419.7419.7419.7419.742.73-
Jun 17, 202419.7819.7819.7819.782.74-
Jun 14, 202420.1820.1820.1820.182.79-
Jun 13, 202419.8219.8219.8219.822.74-
Jun 12, 202420.0720.4520.0720.452.83510
Jun 11, 202420.0620.0620.0620.062.77-
Jun 10, 202420.1020.3120.1020.312.81165
Jun 7, 202419.1519.4219.1519.422.691,500
Jun 6, 202419.1119.1119.1119.112.64-
Jun 5, 202418.7418.7418.7418.742.59-
Jun 4, 202419.3819.6819.3819.682.7235
Jun 3, 202419.2719.5419.2719.542.70410
May 31, 202418.9218.9218.9218.922.62-
May 30, 202418.4518.4518.4518.452.55-
May 29, 202418.5318.5318.5318.532.56-
May 28, 202418.7018.7018.7018.702.59-
May 27, 202418.4918.4918.4918.492.56-
May 24, 202418.2218.2218.2218.222.52-
May 23, 202417.7617.9417.7617.942.4830
May 22, 202417.3717.3717.3717.372.40-
May 21, 202417.4617.4617.4617.462.42-
May 20, 202417.1017.1017.1017.102.37-
May 17, 202416.9716.9716.9716.972.35-
May 16, 202417.0517.0517.0517.052.36-
May 15, 202417.0017.0017.0017.002.35-
May 14, 202417.1317.1317.1317.132.37-
May 13, 202416.9516.9516.9516.952.34-
May 10, 202417.1217.1217.1217.122.37-
May 9, 202416.8617.1816.8617.182.3875
May 8, 202417.0017.0017.0017.002.35-
May 7, 202417.6017.6017.6017.602.43-
May 6, 202417.3117.3117.3117.312.39-
May 3, 202417.3617.3617.3617.362.40-
May 2, 202417.1917.1917.1917.192.38-
Apr 30, 202417.2417.2417.2417.242.38-
Apr 29, 202416.4716.4716.4716.472.28-
Apr 26, 202416.1016.1016.1016.102.23-
Apr 25, 202415.8415.8415.8415.842.19160
Apr 24, 202416.5016.5016.5016.502.28-
Apr 23, 202415.9415.9415.9415.942.20-
Apr 22, 202415.9916.2815.9916.282.25165
Apr 19, 202416.2016.2016.2016.202.24-
Apr 18, 202416.6916.6916.6916.692.31-
Apr 17, 202416.8116.8116.8116.812.32-
Apr 16, 202416.9016.9016.9016.902.34-
Apr 15, 202417.7417.7417.7417.742.45-
Apr 12, 202417.7217.9417.7217.942.481,665
Apr 11, 202417.6017.6017.6017.602.43-
Apr 10, 202417.0617.0617.0617.062.36-
Apr 9, 202417.2517.2517.1917.192.38290
Apr 8, 202416.7817.1016.7817.102.37100
Apr 5, 202416.8416.8416.8416.842.33-
Apr 4, 202416.7916.7916.7916.792.32-
Apr 3, 202416.4516.4516.4516.452.28-
Apr 2, 202416.5716.5716.5716.572.29-
Mar 28, 2024 0.13 Dividend
Mar 28, 202416.7616.7616.7616.762.32-
Mar 27, 202417.0017.0017.0017.00-0.41-
Mar 26, 202416.7816.7816.7816.78-0.41-
Mar 25, 202416.8116.8116.8116.81-0.41-
Mar 22, 202416.7016.7016.7016.70-0.41-
Mar 21, 202416.4616.4616.4616.46-0.40-
Mar 20, 202415.8715.8715.8715.87-0.39-
Mar 19, 202415.8415.8415.8415.84-0.39-
Mar 18, 202415.5415.5415.5415.54-0.38-
Mar 15, 202415.3315.3315.3315.33-0.37-
Mar 14, 202415.3415.3415.3415.34-0.37-
Mar 13, 202415.1615.1615.1615.16-0.37-
Mar 12, 202415.2615.2615.2615.26-0.37-
Mar 11, 202415.4715.4715.4715.47-0.38-
Mar 8, 202415.9915.9915.9915.99-0.39-
Mar 7, 202416.0116.2416.0116.24-0.401,000
Mar 6, 202415.9915.9915.9915.99-0.39-
Mar 5, 202416.2216.2216.2216.22-0.40-
Mar 4, 202415.9915.9915.9915.99-0.39-

Related Tickers

2CKA.SG CK Hutchison Holdings Ltd
4.6600
-1.69%
 
9041.T Kintetsu Group Holdings Co.,Ltd.
3,432.00
-0.61%
 
DEDVF Decisive Dividend Corporation
4.0000
-7.62%
 
PC9.F Decisive Dividend Corporation
3.9200
-4.39%
 
FIH.L FIH group plc
230.00
-0.43%
 
9TO.SG Toyota Tsusho Corp
15.90
-1.85%
 
0923.HK IWS
0.014
0.00%
 
AGROT.IS AGROTECH TEKNOLOJI
8.98
-0.22%
 
8031.S MITSUI & CO.LTD.
2,820.00
-0.98%
 
MAR0.F Marubeni Corporation
152.00
-4.40%