Frankfurt - Delayed Quote EUR

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

26.00
0.00
(0.00%)
At close: May 9 at 9:39:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202526.2026.2026.0026.0026.00-
May 8, 202525.8026.0025.8026.0026.00-
May 7, 202526.0026.0026.0026.0026.00-
May 6, 202526.2026.4026.2026.4026.40-
May 5, 202526.2027.0026.2026.2026.20268
May 2, 202525.8026.0025.8026.0026.00-
Apr 30, 202525.6025.8025.6025.8025.80-
Apr 29, 202526.2026.2026.2026.2026.20-
Apr 28, 202525.8026.0025.8026.0026.00-
Apr 25, 202524.4024.6024.4024.6024.60-
Apr 24, 202524.8025.2024.8025.2025.20-
Apr 23, 202525.0025.2025.0025.2025.20-
Apr 22, 202524.8025.8024.6024.6024.602,100
Apr 17, 202524.6024.8024.6024.8024.80-
Apr 16, 202523.8023.8023.8023.8023.80-
Apr 15, 202523.6024.0023.6024.0024.00-
Apr 14, 202523.2023.4023.2023.4023.40-
Apr 11, 202522.8022.8022.8022.8022.80-
Apr 10, 202523.6023.6023.4023.4023.40-
Apr 9, 202521.2023.0021.2023.0023.00200
Apr 8, 202522.0022.0022.0022.0022.00-
Apr 7, 202519.8020.8019.8020.8020.809
Apr 4, 202521.8021.8021.0021.0021.00-
Apr 3, 202523.0023.0022.6022.6022.60-
Apr 2, 202524.0024.4024.0024.4024.40-
Apr 1, 202524.0024.8024.0024.0024.0010
Mar 31, 202524.0024.2024.0024.2024.20-
Mar 28, 2025 0.672628 Dividend
Mar 28, 202524.4024.4024.0024.0024.00-
Mar 27, 202525.2025.2025.2025.20-84.80-
Mar 26, 202525.6025.6025.4025.40-85.47-
Mar 25, 202525.4025.8025.4025.80-86.82-
Mar 24, 202525.6025.6025.6025.60-86.15-
Mar 21, 202526.0026.0026.0026.00-87.49-
Mar 20, 202526.8026.8026.8026.80-90.18-
Mar 19, 202526.0026.4026.0026.40-88.84-
Mar 18, 202526.0026.0026.0026.00-87.49-
Mar 17, 202526.0026.0026.0026.00-87.49-
Mar 14, 202524.4025.2024.4025.20-84.80-
Mar 13, 202524.2024.2024.2024.20-81.43-
Mar 12, 202524.2024.8024.2024.80-83.45-
Mar 11, 202525.0025.0024.0024.00-80.76200
Mar 10, 202524.4025.0024.4025.00-84.1380
Mar 7, 202523.8024.0023.8024.00-80.76-
Mar 6, 202523.6024.2023.4023.40-78.74500
Mar 5, 202523.6023.6023.2023.20-78.07-
Mar 4, 202524.4024.4024.0024.00-80.76-
Mar 3, 202524.6024.6024.2024.20-81.43-
Feb 28, 202524.6024.6024.6024.60-82.78-
Feb 27, 202524.8024.8024.8024.80-83.45-
Feb 26, 202523.8024.0023.8024.00-80.76-
Feb 25, 202524.0024.0023.6023.60-79.42-
Feb 24, 202524.6024.6024.6024.60-82.78-
Feb 21, 202524.4024.4024.4024.40-82.11-
Feb 20, 202524.4024.4024.4024.40-82.11-
Feb 19, 202524.4024.4024.4024.40-82.11-
Feb 18, 202523.8024.0023.8024.00-80.76-
Feb 17, 202523.8024.0023.8024.00-80.76-
Feb 14, 202523.4023.4023.0023.00-77.40-
Feb 13, 202523.4023.6023.4023.60-79.421
Feb 12, 202523.6024.2023.4023.40-78.74160
Feb 11, 202523.4023.4023.0023.00-77.40-
Feb 10, 202523.8023.8023.6023.60-79.42716
Feb 7, 202523.0023.2023.0023.20-78.07-
Feb 6, 202523.0023.0023.0023.00-77.40-
Feb 5, 202523.0023.0022.8022.80-76.72-
Feb 4, 202522.6022.6022.6022.60-76.05-
Feb 3, 202522.6022.6022.4022.40-75.38-
Jan 31, 202522.8022.8022.8022.80-76.72-
Jan 30, 202522.8022.8022.8022.80-76.7210
Jan 29, 202523.0023.0023.0023.00-77.40-
Jan 28, 202523.4023.4023.4023.40-78.74-
Jan 27, 202522.8022.8022.8022.80-76.72-
Jan 24, 202522.6022.6022.4022.40-75.38-
Jan 23, 202521.8022.6021.8022.60-76.05-
Jan 22, 202522.2022.2022.0022.00-74.03-
Jan 21, 202521.8021.8021.6021.60-72.69-
Jan 20, 202522.2022.2022.2022.20-74.70-
Jan 17, 202521.8021.8021.6021.60-72.69-
Jan 16, 202521.2021.2021.2021.20-71.34-
Jan 15, 202521.0021.0021.0021.00-70.67-
Jan 14, 202520.8020.8020.8020.80-69.99-
Jan 13, 202520.8020.8020.8020.80-69.99-
Jan 10, 202520.6020.6020.6020.60-69.32-
Jan 9, 202520.6020.6020.6020.60-69.32-
Jan 8, 202520.8021.2020.8021.20-71.34-
Jan 7, 202521.0021.0021.0021.00-70.67-
Jan 6, 202520.8020.8020.8020.80-69.99-
Jan 3, 202521.0021.0021.0021.00-70.67-
Jan 2, 202520.8020.8020.8020.80-69.99-
Dec 30, 202420.6020.6020.6020.60-69.32-
Dec 27, 202421.2021.2020.8020.80-69.99-
Dec 23, 202420.4020.4020.4020.40-68.65-
Dec 20, 202420.4020.4020.4020.40-68.65-
Dec 19, 202420.6020.6020.2020.20-67.97-
Dec 18, 202421.0021.0021.0021.00-70.67-
Dec 17, 202420.8021.0020.8021.00-70.67-
Dec 16, 202421.4021.4021.4021.40-72.01-
Dec 13, 202421.8022.0021.2021.20-71.34500
Dec 12, 202421.8021.8021.8021.80-73.36-
Dec 11, 202422.2022.8022.0022.00-74.03450
Dec 10, 202422.0022.0022.0022.00-74.03-
Dec 9, 202422.6022.6021.8021.80-73.361
Dec 6, 202421.6021.6021.6021.60-72.69-
Dec 5, 202421.2021.2021.0021.00-70.67-
Dec 4, 202421.2021.2021.2021.20-71.34-
Dec 3, 202421.2021.4021.2021.40-72.01-
Dec 2, 202421.0021.2021.0021.20-71.34-
Nov 29, 202421.0021.0021.0021.00-70.67-
Nov 28, 202420.8020.8020.8020.80-69.99-
Nov 27, 202420.8020.8020.8020.80-69.99-
Nov 26, 202420.8020.8020.8020.80-69.99-
Nov 25, 202420.8020.8020.8020.80-69.99-
Nov 22, 202420.4020.6020.4020.60-69.32-
Nov 21, 202420.2020.4020.2020.40-68.65-
Nov 20, 202420.0020.2020.0020.20-67.97-
Nov 19, 202420.4020.4020.0020.00-67.30-
Nov 18, 202420.4020.4020.4020.40-68.6539
Nov 15, 202420.0020.2020.0020.20-67.97-
Nov 14, 202419.7019.7019.6019.60-65.96-
Nov 13, 202420.0020.0020.0020.00-67.30-
Nov 12, 202420.6020.6020.4020.40-68.65-
Nov 11, 202420.4020.4020.4020.40-68.65-
Nov 8, 202421.2021.4021.2021.40-72.01-
Nov 7, 202421.4021.6021.4021.60-72.69-
Nov 6, 202421.0021.0021.0021.00-70.67-
Nov 5, 202420.2020.2020.2020.20-67.97-
Nov 4, 202420.0020.0019.8019.80-66.63-
Nov 1, 202419.8020.8019.8019.80-66.6370
Oct 31, 202419.5019.5019.4019.40-65.28-
Oct 30, 202420.0020.0019.8019.80-66.63-
Oct 29, 202420.2021.0020.2020.40-68.6550
Oct 28, 202419.7019.7019.7019.70-66.29-
Oct 25, 202420.4020.4019.4019.40-65.281
Oct 24, 202420.4020.4020.4020.40-68.65-
Oct 23, 202420.4021.0020.4021.00-70.6750
Oct 22, 202420.4020.4020.4020.40-68.65-
Oct 21, 202420.8021.6020.8020.80-69.9912
Oct 18, 202421.0021.0021.0021.00-70.67-
Oct 17, 202421.2021.6021.2021.20-71.3450
Oct 16, 202421.0021.2021.0021.20-71.34-
Oct 15, 202421.4021.4021.4021.40-72.01-
Oct 14, 202421.4021.4021.4021.40-72.01-
Oct 11, 202421.2021.2021.2021.20-71.34-
Oct 10, 202421.2021.4021.2021.40-72.01-
Oct 9, 202421.2022.4021.2021.60-72.691,500
Oct 8, 202421.4021.6021.4021.60-72.69-
Oct 7, 202421.8021.8021.6021.60-72.6930
Oct 4, 202421.8021.8021.8021.80-73.36-
Oct 3, 202421.4021.4021.4021.40-72.01-
Oct 2, 202421.6021.6021.6021.60-72.69-
Oct 1, 202421.8021.8021.8021.80-73.36-
Sep 30, 202421.2021.2021.2021.20-71.34409
Sep 27, 2024 0.397462 Dividend
Sep 27, 202421.4021.4021.4021.40-72.01-
Sep 26, 202421.8022.2021.8022.20144.03-
Sep 25, 202421.8021.8021.8021.80141.43-
Sep 24, 202421.4021.6021.4021.60140.13-
Sep 23, 202422.0022.0022.0022.00142.73-
Sep 20, 202421.8021.8021.8021.80141.43-
Sep 19, 202421.6021.6021.6021.60140.13-
Sep 18, 202421.4021.4021.4021.40138.84-
Sep 17, 202421.0021.0021.0021.00136.24-
Sep 16, 202421.4021.4021.2021.20137.54-
Sep 13, 202421.2021.2021.2021.20137.54-
Sep 12, 202421.4021.4021.4021.40138.84-
Sep 11, 202421.0021.0020.8020.80134.94-
Sep 10, 202421.2021.2020.8020.80134.94-
Sep 9, 202421.0021.0021.0021.00136.24-
Sep 6, 202420.8020.8020.4020.40132.35-
Sep 5, 202421.2021.4021.2021.40138.84-
Sep 4, 202421.2021.2021.2021.20137.54-
Sep 3, 202422.0022.0021.4021.40138.84-
Sep 2, 202421.8021.8021.8021.80141.43-
Aug 30, 202421.8022.0021.8022.00142.73-
Aug 29, 202421.4021.4021.2021.20137.54-
Aug 28, 202421.2021.2021.2021.20137.54-
Aug 27, 202421.2021.4021.2021.40138.84-
Aug 26, 202420.8020.8020.8020.80134.94-
Aug 23, 202421.2021.8021.2021.80141.43-
Aug 22, 202421.4021.4021.2021.20137.54-
Aug 21, 202421.4021.4021.4021.40138.84-
Aug 20, 202421.4021.4021.2021.20137.54-
Aug 19, 202421.4021.4021.4021.40138.84-
Aug 16, 202421.4021.4021.4021.40138.84-
Aug 15, 202421.0021.0021.0021.00136.24-
Aug 14, 202420.6021.2020.6021.20137.54-
Aug 13, 202420.2021.2020.2021.20137.5410
Aug 12, 202420.6021.0020.4020.40132.35950
Aug 9, 202420.4020.4020.4020.40132.35-
Aug 8, 202419.7019.7019.7019.70127.81-
Aug 7, 202419.7019.7019.6019.60127.16-
Aug 6, 202418.8019.2018.8019.20124.56-
Aug 5, 202418.9020.4018.9019.20124.5687
Aug 2, 202420.8020.8020.8020.80134.94-
Aug 1, 202422.0022.0021.0021.00136.2444
Jul 31, 202422.6022.8022.6022.80147.92-
Jul 30, 202422.2022.8022.2022.20144.0339
Jul 29, 202422.2022.2022.2022.20144.03-
Jul 26, 202424.6024.6023.0023.00149.22900
Jul 25, 202424.4024.8024.4024.80160.89-
Jul 24, 202425.4026.0025.0025.00162.198
Jul 23, 202426.0026.2026.0026.20169.98-
Jul 22, 202426.2026.2026.2026.20169.98-
Jul 19, 202426.4026.4026.4026.40171.27-
Jul 18, 202426.8026.8026.6026.60172.57-
Jul 17, 202427.0027.0026.6026.60172.57-
Jul 16, 202425.8026.0025.8026.00168.68-
Jul 15, 202425.6025.6025.6025.60166.08-
Jul 12, 202425.2025.4025.2025.40164.79-
Jul 11, 202425.4025.4025.4025.40164.791
Jul 10, 202424.8025.0024.8025.00162.19-
Jul 9, 202425.4025.4025.2025.20163.49-
Jul 8, 202425.6025.6025.6025.60166.08-
Jul 5, 202425.6025.6025.6025.60166.08-
Jul 4, 202425.6025.6025.6025.60166.08-
Jul 3, 202425.2025.2025.2025.20163.49-
Jul 2, 202424.8025.2024.8025.20163.49-
Jul 1, 202425.0025.0025.0025.00162.19-
Jun 28, 202424.6024.6024.6024.60159.60-
Jun 27, 202424.6024.6024.6024.60159.60-
Jun 26, 202424.6024.6024.2024.20157.00-
Jun 25, 202424.4024.6024.4024.60159.60-
Jun 24, 202423.8023.8023.8023.80154.41-
Jun 21, 202423.8023.8023.8023.80154.41-
Jun 20, 202423.8023.8023.6023.60153.11-
Jun 19, 202423.6023.6023.4023.40151.81-
Jun 18, 202423.4023.6023.4023.60153.11-
Jun 17, 202423.4023.4023.4023.40151.81-
Jun 14, 202424.8024.8023.8023.80154.415
Jun 13, 202423.8023.8023.8023.80154.41-
Jun 12, 202424.2024.2024.2024.20157.00-
Jun 11, 202424.4024.4024.2024.20157.00229
Jun 10, 202424.4024.4024.4024.40158.30-
Jun 7, 202424.0024.0024.0024.00155.70-
Jun 6, 202423.8023.8023.8023.80154.41-
Jun 5, 202423.8024.2023.8024.20157.00-
Jun 4, 202424.4025.2024.4024.40158.3061
Jun 3, 202424.8024.8024.8024.80160.89-
May 31, 202424.6024.6024.6024.60159.60-
May 30, 202424.2024.2024.2024.20157.00-
May 29, 202424.4024.4024.4024.40158.30-
May 28, 202424.6024.8024.6024.80160.89-
May 27, 202425.2025.2025.2025.20163.4920
May 24, 202425.2025.4025.2025.40164.79-
May 23, 202425.4025.4025.2025.20163.49-
May 22, 202425.2025.4025.2025.40164.79-
May 21, 202425.8025.8025.8025.80167.38-
May 20, 202426.2026.2026.2026.20169.98-
May 17, 202425.6025.6025.6025.60166.08-
May 16, 202426.0026.0025.6025.60166.08-
May 15, 202425.8025.8025.8025.80167.38-
May 14, 202426.0026.0026.0026.00168.68-
May 13, 202426.2026.2026.2026.20169.98-
May 10, 202426.6026.6026.4026.40171.27-
May 9, 202426.4026.4026.4026.40171.27-

Related Tickers

3AD1.F Epiroc AB (publ)
19.37
-1.70%
 
WAC.F Wacker Neuson SE
23.85
+2.80%
 
K34.F Konecranes Plc
61.10
+1.16%
 
MTU.PA Manitou BF SA
21.10
+3.69%
 
6301.T Komatsu Ltd.
4,258.00
+1.45%
 
ASTE Astec Industries, Inc.
39.55
+0.82%
 
VOLV-B.ST AB Volvo (publ)
264.60
+0.68%
 
TEX Terex Corporation
41.18
+1.10%
 
MTW The Manitowoc Company, Inc.
10.08
+2.65%
 
CNH CNH Industrial N.V.
12.77
+1.27%