HOCHTIEF Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	106.30	107.50	106.10	106.70	97.453	26,339
2024-03-15	107.20	109.30	105.90	106.30	97.087	160,523
2024-03-14	105.30	107.60	105.30	107.00	97.727	54,881
2024-03-13	103.90	105.60	103.40	104.70	95.626	63,259
2024-03-12	104.20	104.20	102.50	103.60	94.621	58,452
2024-03-11	102.30	104.60	101.80	104.30	95.261	47,046
2024-03-08	105.70	106.10	103.40	104.30	95.261	81,701
2024-03-07	102.60	106.70	101.30	105.90	96.722	69,220
2024-03-06	104.60	105.10	103.20	103.30	94.347	45,102
2024-03-05	107.10	107.20	104.90	104.90	95.809	70,385
2024-03-04	110.00	110.00	107.10	107.60	98.275	64,725
2024-03-01	110.20	110.60	105.00	110.00	100.47	88,453
2024-02-29	107.30	110.00	107.30	109.60	100.10	92,697
2024-02-28	106.60	107.80	106.30	107.20	97.909	54,140
2024-02-27	105.50	107.10	104.70	106.60	97.361	96,793
2024-02-26	104.30	106.50	103.80	104.40	95.352	51,346
2024-02-23	103.30	105.60	102.90	105.10	95.991	71,046
2024-02-22	99.450	103.60	99.450	103.30	94.347	82,332
2024-02-21	98.050	99.650	98.000	99.050	90.466	39,520
2024-02-20	99.150	100.20	98.900	99.000	90.420	36,398
2024-02-19	100.00	100.10	98.500	99.950	91.288	39,848
2024-02-16	102.70	102.70	99.400	100.50	91.790	71,992
2024-02-15	100.50	102.50	100.20	102.20	93.343	105,374
2024-02-14	98.600	100.00	98.600	98.800	90.237	67,314
2024-02-13	98.800	99.800	98.600	99.050	90.466	36,442
2024-02-12	99.250	99.650	98.600	99.200	90.603	40,649
2024-02-09	98.350	99.450	97.500	99.150	90.557	50,228
2024-02-08	99.100	100.20	99.000	99.550	90.922	32,195
2024-02-07	100.60	101.40	99.500	100.00	91.333	50,677
2024-02-06	101.30	102.10	100.60	101.30	92.521	31,648
2024-02-05	101.40	103.00	100.70	100.90	92.155	54,247
2024-02-02	99.900	101.70	99.750	101.40	92.612	76,317
2024-02-01	99.350	100.00	98.800	99.250	90.648	77,922
2024-01-31	100.90	101.00	99.300	99.750	91.105	89,492
2024-01-30	99.450	102.40	99.000	100.80	92.064	155,074
2024-01-29	109.50	110.00	96.100	99.400	90.785	307,678
2024-01-26	109.70	110.90	109.00	109.40	99.919	34,882
2024-01-25	110.60	111.20	109.60	110.00	100.47	42,979
2024-01-24	108.90	110.90	108.80	110.90	101.29	54,205
2024-01-23	107.50	108.60	106.90	108.40	99.005	43,097
2024-01-22	107.80	108.00	106.80	107.10	97.818	48,817
2024-01-19	108.00	108.20	106.70	107.60	98.275	53,218
2024-01-18	106.80	107.90	106.40	107.90	98.549	60,927
2024-01-17	106.20	106.90	105.60	106.80	97.544	47,119
2024-01-16	107.20	107.30	106.20	107.10	97.818	38,484
2024-01-15	108.10	109.20	107.50	108.00	98.640	55,814
2024-01-12	106.80	108.70	106.00	108.00	98.640	60,634
2024-01-11	106.80	108.00	105.70	105.90	96.722	128,785
2024-01-10	103.00	106.60	102.80	106.60	97.361	119,872
2024-01-09	102.60	103.00	101.30	103.00	94.073	41,698
2024-01-08	99.750	102.60	99.650	102.20	93.343	50,924
2024-01-05	99.400	100.30	98.750	100.20	91.516	46,445
2024-01-04	99.150	100.30	98.850	100.30	91.607	53,663
2024-01-03	101.10	101.10	98.600	99.350	90.740	69,223
2024-01-02	100.30	102.20	100.00	101.30	92.521	52,359
2023-12-29	100.20	100.50	99.950	100.30	91.607	17,089
2023-12-28	100.90	100.90	99.800	100.20	91.516	27,331
2023-12-27	100.30	100.90	99.400	100.70	91.973	33,149
2023-12-22	101.00	102.00	100.20	100.50	91.790	41,455
2023-12-21	100.80	101.90	100.70	101.70	92.886	32,138

← NewerPage 12 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	6.6000 EUR
2025-04-30	5.2300 EUR
2024-04-26	4.4000 EUR
2023-04-27	4.0000 EUR
2022-04-28	1.9100 EUR
2021-05-07	3.9300 EUR
2020-04-29	5.8000 EUR
2019-05-08	4.9800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.