Frankfurt - Delayed Quote
EUR
Hitachi, Ltd. (HIA1.F)
28.40
-0.60
(-2.07%)
As of 8:20:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
28.40
28.40
28.40
28.40
28.40
262
Oct 30, 2026
28.90
29.10
28.65
29.00
29.00
1,525
Oct 29, 2026
29.30
29.30
28.90
28.90
28.90
931
Oct 28, 2026
31.10
32.55
30.75
32.55
32.55
1,322
Oct 27, 2026
31.60
32.60
31.60
32.20
32.20
677
Oct 26, 2026
31.80
31.80
31.80
31.80
31.80
546
Oct 23, 2026
31.75
31.95
31.65
31.65
31.65
520
Oct 22, 2026
32.40
32.60
32.40
32.60
32.60
100
Oct 21, 2026
33.00
33.05
32.35
33.05
33.05
842
Oct 20, 2026
32.35
32.95
32.35
32.95
32.95
164
Oct 19, 2026
32.80
32.80
31.10
31.10
31.10
2,216
Oct 16, 2026
32.45
32.70
31.80
31.80
31.80
175
Oct 15, 2026
32.00
32.45
31.90
32.45
32.45
90
Oct 14, 2026
33.00
33.00
32.25
32.65
32.65
618
Oct 13, 2026
32.10
32.10
32.10
32.10
32.10
-
Oct 12, 2026
32.35
32.50
31.60
32.25
32.25
932
Oct 9, 2026
31.80
32.35
31.70
32.35
32.35
966
Oct 8, 2026
31.70
31.70
31.70
31.70
31.70
-
Oct 7, 2026
31.75
31.75
31.75
31.75
31.75
-
Oct 6, 2026
31.60
32.00
31.60
32.00
32.00
857
Oct 5, 2026
31.60
32.00
31.60
31.70
31.70
1,342
Oct 2, 2026
30.85
31.40
30.85
31.40
31.40
20
Oct 1, 2026
30.90
30.90
30.75
30.75
30.75
100
Sep 30, 2026
30.60
31.60
30.60
30.90
30.90
963
Sep 29, 2026
0.1811936
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
30.30
30.75
30.30
30.75
30.75
54
Sep 28, 2026
30.45
30.55
30.45
30.55
-1.45
-
Sep 25, 2026
30.50
30.70
30.50
30.70
-1.46
1,400
Sep 24, 2026
30.55
30.55
30.20
30.20
-1.43
200
Sep 23, 2026
31.40
31.75
30.50
30.50
-1.45
300
Sep 22, 2026
30.70
31.20
30.70
31.20
-1.48
402
Sep 21, 2026
30.50
31.45
30.50
30.70
-1.46
100
Sep 18, 2026
30.20
30.20
30.00
30.00
-1.42
10
Sep 17, 2026
30.15
31.00
30.15
30.45
-1.45
262
Sep 16, 2026
29.65
29.80
29.65
29.80
-1.41
-
Sep 15, 2026
29.05
29.40
29.05
29.40
-1.40
211
Sep 14, 2026
29.55
29.65
29.55
29.55
-1.40
10
Sep 11, 2026
28.75
29.55
28.75
29.55
-1.40
335
Sep 10, 2026
28.60
28.80
28.00
28.30
-1.34
355
Sep 9, 2026
29.00
29.40
28.60
28.60
-1.36
259
Sep 8, 2026
29.00
29.20
28.75
28.95
-1.37
70
Sep 7, 2026
30.05
30.05
29.70
29.70
-1.41
1,000
Sep 4, 2026
29.40
29.60
29.40
29.60
-1.40
-
Sep 3, 2026
29.25
29.50
29.25
29.50
-1.40
6
Sep 2, 2026
28.80
29.10
28.80
29.05
-1.38
310
Sep 1, 2026
29.70
30.10
29.55
29.55
-1.40
125
Aug 31, 2026
29.20
29.70
28.75
28.75
-1.36
150
Aug 28, 2026
29.80
30.15
29.55
29.55
-1.40
48
Aug 27, 2026
29.05
29.65
29.05
29.10
-1.38
80
Aug 26, 2026
28.60
28.85
28.60
28.70
-1.36
120
Aug 25, 2026
28.05
28.05
28.05
28.05
-1.33
-
Aug 24, 2026
28.20
28.65
28.00
28.65
-1.36
506
Aug 21, 2026
27.75
28.25
27.75
27.75
-1.32
100
Aug 20, 2026
28.10
28.55
28.10
28.50
-1.35
126
Aug 19, 2026
28.10
29.05
28.10
29.05
-1.38
195
Aug 18, 2026
28.65
29.95
28.65
29.65
-1.41
2,037
Aug 17, 2026
30.05
30.55
30.05
30.05
-1.43
360
Aug 14, 2026
31.00
31.35
31.00
31.25
-1.48
166
Aug 13, 2026
30.75
31.30
30.75
31.30
-1.49
160
Aug 12, 2026
30.65
30.65
30.65
30.65
-1.45
-
Aug 11, 2026
30.10
31.50
30.10
31.50
-1.50
1,139
Aug 10, 2026
30.70
31.25
30.10
30.10
-1.43
160
Aug 7, 2026
30.35
31.00
30.35
31.00
-1.47
304
Aug 6, 2026
30.00
31.25
30.00
31.25
-1.48
624
Aug 5, 2026
29.85
29.95
29.35
29.95
-1.42
599
Aug 4, 2026
29.50
30.50
29.50
30.40
-1.44
673
Aug 3, 2026
29.25
29.60
28.60
29.35
-1.39
1,601
Jul 31, 2026
28.45
29.45
27.90
28.10
-1.33
2,944
Jul 30, 2026
27.70
28.45
27.05
28.45
-1.35
924
Jul 29, 2026
26.25
27.60
26.25
27.60
-1.31
834
Jul 28, 2026
25.95
26.45
25.95
26.45
-1.26
129
Jul 27, 2026
26.65
26.75
26.65
26.75
-1.27
450
Jul 24, 2026
25.75
26.05
25.60
25.60
-1.22
140
Jul 23, 2026
25.65
25.65
25.65
25.65
-1.22
-
Jul 22, 2026
25.70
26.35
25.70
26.35
-1.25
120
Jul 21, 2026
25.55
26.50
25.55
26.50
-1.26
175
Jul 20, 2026
25.20
26.00
25.20
25.35
-1.20
147
Jul 17, 2026
25.00
25.45
25.00
25.45
-1.21
-
Jul 16, 2026
25.85
25.85
25.85
25.85
-1.23
-
Jul 15, 2026
25.50
25.75
25.50
25.75
-1.22
100
Jul 14, 2026
25.70
25.70
25.70
25.70
-1.22
-
Jul 13, 2026
25.85
25.85
25.45
25.45
-1.21
533
Jul 10, 2026
25.15
26.10
25.15
25.70
-1.22
930
Jul 9, 2026
25.30
25.95
25.30
25.95
-1.23
404
Jul 8, 2026
25.50
26.55
25.20
26.00
-1.23
369
Jul 7, 2026
26.35
26.35
26.35
26.35
-1.25
-
Jul 6, 2026
25.60
26.80
25.60
26.20
-1.24
3,550
Jul 3, 2026
24.80
25.30
24.80
24.85
-1.18
56
Jul 2, 2026
24.90
26.20
24.90
25.75
-1.22
286
Jul 1, 2026
24.00
24.55
24.00
24.40
-1.16
1,263
Jun 30, 2026
24.00
24.80
24.00
24.80
-1.18
1,915
Jun 29, 2026
24.30
24.80
23.70
24.30
-1.15
3,007
Jun 26, 2026
24.40
24.50
24.25
24.50
-1.16
31
Jun 25, 2026
25.05
25.05
24.25
24.85
-1.18
748
Jun 24, 2026
25.25
25.95
25.25
25.95
-1.23
586
Jun 23, 2026
25.70
26.05
25.65
25.65
-1.22
233
Jun 22, 2026
26.00
26.75
26.00
26.35
-1.25
904
Jun 19, 2026
25.90
26.25
25.50
25.70
-1.22
1,327
Jun 18, 2026
25.55
26.50
25.55
25.85
-1.23
119
Jun 17, 2026
25.25
25.60
25.25
25.25
-1.20
25
Jun 16, 2026
25.65
26.00
25.40
25.45
-1.21
171
Jun 15, 2026
25.75
25.75
25.50
25.65
-1.22
104
Jun 12, 2026
25.35
26.25
25.30
26.25
-1.25
163
Jun 11, 2026
25.00
25.35
25.00
25.35
-1.20
3
Jun 10, 2026
25.75
26.20
25.75
26.10
-1.24
455
Jun 9, 2026
27.20
27.20
26.15
26.15
-1.24
1,606
Jun 8, 2026
26.90
28.15
26.90
28.00
-1.33
174
Jun 5, 2026
28.70
28.70
27.55
27.55
-1.31
153
Jun 4, 2026
27.55
28.20
27.55
27.90
-1.32
204
Jun 3, 2026
28.65
28.75
28.00
28.00
-1.33
1,028
Jun 2, 2026
27.00
27.70
27.00
27.35
-1.30
671
Jun 1, 2026
27.20
28.05
27.20
28.00
-1.33
45
May 29, 2026
28.05
28.40
27.70
27.70
-1.31
41
May 28, 2026
27.60
27.65
27.60
27.65
-1.31
-
May 27, 2026
27.00
27.10
26.65
26.65
-1.26
401
May 26, 2026
27.15
27.55
27.10
27.15
-1.29
230
May 25, 2026
27.50
27.50
27.45
27.45
-1.30
100
May 22, 2026
27.10
27.10
26.50
26.50
-1.26
-
May 21, 2026
27.30
27.70
27.30
27.70
-1.31
-
May 20, 2026
26.20
27.10
26.20
26.90
-1.28
221
May 19, 2026
26.45
26.70
26.45
26.70
-1.27
50
May 18, 2026
25.75
26.45
25.75
26.05
-1.24
37
May 15, 2026
25.50
26.00
25.50
26.00
-1.23
-
May 14, 2026
25.25
25.25
25.25
25.25
-1.20
70
May 13, 2026
25.40
25.90
25.40
25.90
-1.23
77
May 12, 2026
26.20
26.20
26.20
26.20
-1.24
-
May 11, 2026
26.55
26.65
26.10
26.10
-1.24
178
May 8, 2026
26.50
27.10
26.50
26.85
-1.27
222
May 7, 2026
26.45
26.45
26.25
26.25
-1.25
1
May 6, 2026
26.10
26.70
26.10
26.70
-1.27
81
May 5, 2026
26.60
26.60
26.00
26.00
-1.23
1,320
May 4, 2026
26.60
26.60
26.00
26.00
-1.23
191
Apr 30, 2026
26.25
27.15
26.25
26.90
-1.28
155
Apr 29, 2026
26.75
26.95
26.60
26.60
-1.26
2,100
Apr 28, 2026
27.05
27.35
26.65
26.65
-1.26
50
Apr 27, 2026
28.40
28.40
27.60
27.60
-1.31
-
Apr 24, 2026
28.25
28.30
28.10
28.10
-1.33
579
Apr 23, 2026
27.75
28.10
27.75
27.80
-1.32
96
Apr 22, 2026
26.75
26.80
26.75
26.80
-1.27
5
Apr 21, 2026
27.45
28.05
27.00
27.00
-1.28
861
Apr 20, 2026
27.25
27.85
27.25
27.40
-1.30
231
Apr 17, 2026
27.50
28.00
27.50
27.65
-1.31
241
Apr 16, 2026
27.70
27.70
27.35
27.35
-1.30
4
Apr 15, 2026
27.35
27.90
27.35
27.70
-1.31
336
Apr 14, 2026
26.20
26.55
26.20
26.55
-1.26
-
Apr 13, 2026
25.80
26.25
25.80
26.00
-1.23
165
Apr 10, 2026
25.50
26.15
25.50
26.15
-1.24
367
Apr 9, 2026
26.05
26.10
25.85
26.10
-1.24
200
Apr 8, 2026
26.20
26.55
26.20
26.55
-1.26
-
Apr 7, 2026
26.30
26.30
25.25
25.25
-1.20
1,950
Apr 2, 2026
25.06
25.60
25.06
25.59
-1.21
204
Apr 1, 2026
25.52
26.08
25.50
25.50
-1.21
220
Mar 31, 2026
24.50
25.15
24.50
25.15
-1.19
384
Mar 30, 2026
0.1528821
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
24.36
25.13
24.36
24.50
-1.16
573
Mar 27, 2026
25.89
25.89
24.81
24.81
0.10
3,117
Mar 26, 2026
25.56
26.04
25.56
25.70
0.11
120
Mar 25, 2026
26.13
26.84
26.13
26.22
0.11
184
Mar 24, 2026
26.04
26.69
26.04
26.11
0.11
1,050
Mar 23, 2026
25.58
27.02
25.58
26.91
0.11
1,000
Mar 20, 2026
26.26
26.26
25.26
25.26
0.11
-
Mar 19, 2026
26.13
26.35
25.62
25.84
0.11
1,550
Mar 18, 2026
26.33
26.73
25.91
25.91
0.11
436
Mar 17, 2026
25.84
26.57
25.84
26.16
0.11
100
Mar 16, 2026
26.50
26.88
26.30
26.30
0.11
3,544
Mar 13, 2026
26.31
26.31
25.95
25.95
0.11
322
Mar 12, 2026
26.91
26.91
26.36
26.36
0.11
69
Mar 11, 2026
26.21
26.77
26.16
26.16
0.11
48
Mar 10, 2026
26.67
27.21
26.67
27.21
0.11
-
Mar 9, 2026
25.74
25.95
25.26
25.95
0.11
461
Mar 6, 2026
26.01
26.01
25.21
25.21
0.11
835
Mar 5, 2026
26.46
26.91
25.57
25.57
0.11
74
Mar 4, 2026
25.58
27.00
25.58
26.71
0.11
122
Mar 3, 2026
26.45
26.45
24.80
25.13
0.11
2,235
Mar 2, 2026
27.18
28.08
26.84
27.46
0.12
1,378
Feb 27, 2026
28.20
28.48
28.10
28.10
0.12
550
Feb 26, 2026
27.48
28.10
27.48
27.83
0.12
3,000
Feb 25, 2026
26.61
26.97
26.61
26.88
0.11
5
Feb 24, 2026
26.18
26.46
26.16
26.46
0.11
202
Feb 23, 2026
27.11
27.11
27.01
27.08
0.11
1,000
Feb 20, 2026
26.96
27.64
26.96
26.98
0.11
342
Feb 19, 2026
26.97
27.44
26.96
27.02
0.11
904
Feb 18, 2026
26.70
27.00
26.70
27.00
0.11
-
Feb 17, 2026
26.74
28.14
26.66
27.01
0.11
706
Feb 16, 2026
28.54
28.54
27.66
27.66
0.12
390
Feb 13, 2026
28.52
29.01
28.52
29.01
0.12
850
Feb 12, 2026
30.95
31.01
30.46
30.46
0.13
1,169
Feb 11, 2026
31.98
32.42
31.41
32.42
0.14
1,575
Feb 10, 2026
30.28
31.03
30.28
30.95
0.13
665
Feb 9, 2026
30.95
31.31
30.61
31.31
0.13
3,655
Feb 6, 2026
28.36
29.55
28.36
28.96
0.12
415
Feb 5, 2026
27.73
28.29
27.46
27.46
0.12
24
Feb 4, 2026
28.13
28.13
27.86
27.86
0.12
550
Feb 3, 2026
29.01
29.04
28.46
28.46
0.12
15
Feb 2, 2026
29.17
29.44
28.90
28.97
0.12
271
Jan 30, 2026
29.37
29.58
28.83
29.00
0.12
708
Jan 29, 2026
27.96
28.64
27.61
28.46
0.12
1,402
Jan 28, 2026
27.55
28.31
27.53
27.84
0.12
1,011
Jan 27, 2026
27.64
27.64
27.50
27.50
0.12
53
Jan 26, 2026
28.20
28.20
27.56
27.56
0.12
250
Jan 23, 2026
28.06
29.06
28.03
28.03
0.12
1,192
Jan 22, 2026
28.01
28.44
28.01
28.16
0.12
400
Jan 21, 2026
27.75
28.07
27.75
28.07
0.12
-
Jan 20, 2026
28.00
28.00
27.56
27.56
0.12
1,315
Jan 19, 2026
28.07
28.29
28.07
28.10
0.12
100
Jan 16, 2026
28.44
28.44
28.31
28.31
0.12
222
Jan 15, 2026
28.70
29.00
28.70
28.70
0.12
517
Jan 14, 2026
29.00
29.00
28.66
28.70
0.12
1,300
Jan 13, 2026
28.55
29.00
28.55
29.00
0.12
235
Jan 12, 2026
28.96
29.25
28.96
29.25
0.12
100
Jan 9, 2026
27.72
28.83
27.72
28.83
0.12
-
Jan 8, 2026
27.98
28.20
27.98
28.20
0.12
300
Jan 7, 2026
28.54
29.02
28.54
28.71
0.12
242
Jan 6, 2026
29.37
29.49
28.99
28.99
0.12
228
Jan 5, 2026
27.42
27.49
27.42
27.49
0.12
250
Jan 2, 2026
26.47
27.14
26.47
26.76
0.11
2,257
Dec 30, 2025
26.40
27.02
26.40
26.58
0.11
507
Dec 29, 2025
27.07
27.07
26.38
26.85
0.11
510
Dec 23, 2025
26.99
27.17
26.79
26.79
0.11
3
Dec 22, 2025
26.91
26.91
26.56
26.56
0.11
440
Dec 19, 2025
26.52
27.23
26.52
26.86
0.11
142
Dec 18, 2025
26.02
26.43
26.02
26.42
0.11
55
Dec 17, 2025
27.17
27.58
26.36
26.36
0.11
74
Dec 16, 2025
26.48
27.09
26.48
26.90
0.11
122
Dec 15, 2025
26.78
27.34
26.78
27.00
0.11
298
Dec 12, 2025
27.87
27.87
26.68
26.68
0.11
502
Dec 11, 2025
26.36
26.94
26.36
26.37
0.11
1,418
Dec 10, 2025
26.56
26.95
26.56
26.76
0.11
1,500
Dec 9, 2025
26.96
27.55
26.96
27.20
0.11
1,400
Dec 8, 2025
26.96
27.23
26.76
26.76
0.11
358
Dec 5, 2025
26.92
26.95
26.92
26.95
0.11
-
Dec 4, 2025
27.08
27.55
27.08
27.08
0.11
195
Dec 3, 2025
26.56
26.57
26.56
26.57
0.11
-
Dec 2, 2025
26.85
27.70
26.69
27.42
0.11
2,194
Dec 1, 2025
27.08
27.09
26.96
27.03
0.11
1,455
Nov 28, 2025
27.45
27.45
27.37
27.37
0.11
-
Nov 27, 2025
27.10
27.83
27.10
27.45
0.12
530
Nov 26, 2025
26.58
27.20
26.53
26.78
0.11
4,600
Nov 25, 2025
25.96
26.73
25.96
26.44
0.11
30
Nov 24, 2025
26.14
26.71
26.14
26.36
0.11
200
Nov 21, 2025
25.78
26.44
25.78
26.26
0.11
190
Nov 20, 2025
26.40
27.33
26.11
26.11
0.11
341
Nov 19, 2025
26.11
26.62
26.11
26.11
0.11
1,394
Nov 18, 2025
26.27
27.13
26.15
26.15
0.11
1,097
Nov 17, 2025
28.05
28.43
27.86
27.86
0.12
1,684
Nov 14, 2025
28.00
28.00
27.01
27.82
0.12
1,700
Nov 13, 2025
29.47
30.00
28.07
28.07
0.12
200
Nov 12, 2025
28.94
29.43
28.77
28.77
0.12
551
Nov 11, 2025
28.50
28.84
28.03
28.03
0.12
47
Nov 10, 2025
28.50
29.13
28.50
28.50
0.12
50
Nov 7, 2025
28.75
28.75
28.38
28.38
0.12
-
Nov 6, 2025
29.08
29.50
28.85
28.85
0.12
1,382
Nov 5, 2025
28.73
28.73
28.50
28.65
0.12
515
Nov 4, 2025
28.96
29.85
28.96
29.77
0.12
520
Nov 3, 2025
29.96
30.63
29.96
30.01
0.13
3,106
