HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	451.00	461.00	441.00	443.20	443.20	52,490
2026-07-30	428.60	447.20	425.80	442.80	442.80	67,228
2026-07-29	423.80	436.40	419.60	429.80	429.80	97,815
2026-07-28	426.80	445.40	422.00	432.00	432.00	116,717
2026-07-27	449.00	453.60	428.80	434.20	434.20	128,402
2026-07-24	443.20	451.40	443.20	447.40	447.40	51,830
2026-07-23	456.60	457.40	443.40	448.00	448.00	47,042
2026-07-22	460.20	464.80	452.20	459.60	459.60	44,055
2026-07-21	456.60	467.20	456.40	464.20	464.20	36,533
2026-07-20	453.80	462.60	450.80	456.40	456.40	36,795
2026-07-17	458.60	462.00	447.80	455.60	455.60	64,726
2026-07-16	465.00	473.00	452.80	466.00	466.00	38,390
2026-07-15	468.60	479.40	464.00	464.00	464.00	57,903
2026-07-14	453.40	465.00	446.20	464.00	464.00	48,987
2026-07-13	442.00	460.00	438.80	456.80	456.80	54,477
2026-07-10	464.80	469.20	454.40	455.20	455.20	47,327
2026-07-09	464.40	472.80	461.20	466.20	466.20	43,296
2026-07-08	470.20	470.20	453.00	455.00	455.00	73,037
2026-07-07	484.40	493.00	469.80	472.00	472.00	74,866
2026-07-06	496.80	498.00	485.80	497.40	497.40	42,627
2026-07-03	490.00	500.50	489.80	500.00	500.00	43,381
2026-07-02	494.40	499.60	481.00	487.00	487.00	73,011
2026-07-01	505.00	513.00	487.60	496.40	496.40	77,557
2026-06-30	503.00	513.00	500.50	507.00	507.00	68,464
2026-06-29	500.00	504.50	491.60	496.60	496.60	89,223
2026-06-26	510.00	511.00	494.20	497.80	497.80	49,551
2026-06-25	514.00	520.00	505.50	510.00	510.00	49,394
2026-06-24	507.00	512.00	492.00	509.50	509.50	49,275
2026-06-23	520.00	520.00	489.20	504.50	504.50	90,263
2026-06-22	517.00	527.00	509.50	527.00	527.00	55,972
2026-06-19	506.50	511.00	502.50	511.00	511.00	461,061
2026-06-18	512.50	523.00	507.50	512.00	512.00	59,207
2026-06-17	497.60	511.50	497.20	511.50	511.50	52,932
2026-06-16	493.40	499.00	486.00	497.60	497.60	38,282
2026-06-15	494.20	499.00	488.40	495.20	495.20	47,200
2026-06-12	490.80	495.80	482.60	485.40	485.40	53,932
2026-06-11	471.20	486.60	471.20	483.60	483.60	40,798
2026-06-10	461.20	472.80	450.20	462.20	462.20	55,106
2026-06-09	498.80	499.60	462.20	462.20	462.20	57,026
2026-06-08	487.40	499.80	484.00	494.20	494.20	34,485
2026-06-05	494.00	500.50	489.00	496.00	496.00	37,976
2026-06-04	504.50	505.50	481.20	494.00	494.00	50,455
2026-06-03	476.00	495.20	472.00	495.20	495.20	43,796
2026-06-02	484.20	486.60	475.00	480.20	480.20	63,571
2026-06-01	487.80	490.40	476.00	479.60	479.60	50,359
2026-05-29	485.00	486.60	476.80	486.60	486.60	160,342
2026-05-28	480.80	484.20	473.40	481.20	481.20	45,180
2026-05-27	487.00	487.40	475.20	481.40	481.40	37,905
2026-05-26	482.20	489.60	480.40	484.00	484.00	33,550
2026-05-25	474.20	485.40	474.00	484.20	484.20	19,320
2026-05-22	472.80	472.80	464.40	469.20	469.20	60,679
2026-05-21	480.80	482.40	463.80	470.80	470.80	56,657
2026-05-20	465.60	483.00	465.60	481.40	481.40	66,257
2026-05-19	476.40	481.60	460.00	461.60	461.60	119,614
2026-05-18	515.50	520.00	487.60	487.60	487.60	80,987
2026-05-15	526.00	536.00	511.50	514.50	514.50	61,217
2026-05-14	514.50	530.50	514.50	530.00	530.00	46,886
2026-05-13	517.00	522.00	501.00	511.00	511.00	68,780
2026-05-12	529.00	529.00	502.50	502.50	502.50	74,615
2026-05-11	545.00	554.00	501.00	541.50	541.50	152,416

← NewerPage 2 of 5 · 254 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.