Hochtief AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 108.40 | 109.30 | 107.10 | 108.30 | 103.43 | 46,970 |
| 2024-09-04 | 108.90 | 109.50 | 108.60 | 108.95 | 104.05 | 1,224 |
| 2024-09-03 | 110.55 | 110.60 | 108.80 | 109.10 | 104.19 | 49,190 |
| 2024-09-02 | 110.95 | 111.60 | 109.40 | 110.15 | 105.20 | 946 |
| 2024-08-30 | 109.65 | 111.40 | 109.40 | 111.05 | 106.05 | 2,038 |
| 2024-08-29 | 111.75 | 112.20 | 109.90 | 110.75 | 105.77 | 1,049 |
| 2024-08-28 | 110.75 | 112.70 | 110.50 | 112.25 | 107.20 | 9,814 |
| 2024-08-27 | 110.10 | 110.90 | 109.70 | 110.10 | 105.15 | 739 |
| 2024-08-23 | 109.30 | 110.20 | 108.10 | 109.40 | 104.48 | 1,130 |
| 2024-08-22 | 107.70 | 109.20 | 107.10 | 108.80 | 103.91 | 1,927 |
| 2024-08-21 | 107.30 | 107.80 | 105.60 | 107.70 | 102.86 | 57,819 |
| 2024-08-20 | 107.75 | 108.60 | 106.90 | 108.25 | 103.38 | 2,769 |
| 2024-08-19 | 106.35 | 107.70 | 105.70 | 107.40 | 102.57 | 1,020 |
| 2024-08-16 | 105.45 | 107.10 | 103.50 | 106.80 | 102.00 | 127,795 |
| 2024-08-15 | 105.00 | 105.80 | 104.70 | 105.20 | 100.47 | 2,033 |
| 2024-08-14 | 104.10 | 105.30 | 103.80 | 104.90 | 100.18 | 845 |
| 2024-08-13 | 105.25 | 105.50 | 103.90 | 104.60 | 99.895 | 1,045 |
| 2024-08-12 | 106.20 | 106.80 | 104.30 | 104.50 | 99.799 | 233,952 |
| 2024-08-09 | 106.10 | 106.70 | 105.00 | 105.50 | 100.75 | 609 |
| 2024-08-08 | 105.45 | 106.40 | 105.00 | 106.40 | 101.61 | 11,459 |
| 2024-08-07 | 105.05 | 106.60 | 104.40 | 106.15 | 101.38 | 2,124 |
| 2024-08-06 | 104.70 | 105.60 | 103.00 | 105.20 | 100.47 | 35,007 |
| 2024-08-05 | 102.15 | 104.10 | 101.50 | 104.10 | 99.417 | 2,538 |
| 2024-08-02 | 105.50 | 108.10 | 104.90 | 106.30 | 101.52 | 2,975 |
| 2024-08-01 | 109.85 | 110.20 | 107.10 | 107.10 | 102.28 | 5,309 |
| 2024-07-31 | 107.60 | 110.30 | 107.20 | 110.30 | 105.34 | 3,537 |
| 2024-07-30 | 106.30 | 108.40 | 106.10 | 107.55 | 102.71 | 2,168 |
| 2024-07-29 | 105.95 | 106.20 | 104.60 | 105.50 | 100.75 | 2,199 |
| 2024-07-26 | 105.20 | 106.30 | 104.20 | 105.90 | 101.14 | 1,235 |
| 2024-07-25 | 104.65 | 106.00 | 103.00 | 105.25 | 100.52 | 3,319 |
| 2024-07-24 | 107.05 | 108.60 | 104.20 | 107.45 | 102.62 | 1,802 |
| 2024-07-23 | 107.45 | 108.00 | 106.70 | 106.90 | 102.09 | 57,002 |
| 2024-07-22 | 107.95 | 108.30 | 107.20 | 107.35 | 102.52 | 1,012 |
| 2024-07-19 | 107.70 | 108.10 | 106.60 | 107.10 | 102.28 | 1,649 |
| 2024-07-18 | 107.00 | 107.50 | 106.00 | 106.50 | 101.71 | 1,286 |
| 2024-07-17 | 108.85 | 109.10 | 106.80 | 106.90 | 102.09 | 31,093 |
| 2024-07-16 | 109.05 | 110.10 | 108.70 | 109.40 | 104.48 | 2,642 |
| 2024-07-15 | 108.75 | 109.80 | 107.90 | 109.30 | 104.38 | 1,403 |
| 2024-07-12 | 108.60 | 108.90 | 107.30 | 108.80 | 103.91 | 2,218 |
| 2024-07-11 | 107.25 | 108.80 | 106.10 | 108.50 | 103.62 | 1,409 |
| 2024-07-10 | 106.05 | 107.50 | 105.80 | 106.95 | 102.14 | 1,422 |
| 2024-07-09 | 108.00 | 108.60 | 105.50 | 105.60 | 100.85 | 114,628 |
| 2024-07-08 | 107.95 | 108.70 | 106.20 | 108.20 | 103.33 | 957 |
| 2024-07-05 | 107.05 | 108.60 | 106.80 | 107.55 | 102.71 | 61,596 |
| 2024-07-04 | 106.75 | 107.70 | 105.60 | 106.85 | 102.04 | 1,694 |
| 2024-07-03 | 107.05 | 107.30 | 106.10 | 106.45 | 101.66 | 3,395 |
| 2024-07-02 | 107.20 | 107.90 | 105.00 | 106.95 | 102.14 | 1,664 |
| 2024-07-01 | 107.45 | 108.30 | 105.50 | 107.20 | 102.38 | 1,727 |
| 2024-06-28 | 105.65 | 106.50 | 102.10 | 105.65 | 100.90 | 1,462 |
| 2024-06-27 | 107.05 | 107.80 | 105.70 | 105.80 | 101.04 | 278 |
| 2024-06-26 | 108.10 | 108.90 | 106.60 | 107.50 | 102.66 | 34,389 |
| 2024-06-25 | 108.10 | 108.90 | 106.90 | 107.50 | 102.66 | 64,945 |
| 2024-06-24 | 102.80 | 109.10 | 99.250 | 108.50 | 103.62 | 34,070 |
| 2024-06-21 | 99.875 | 100.30 | 98.600 | 99.575 | 95.096 | 7,889 |
| 2024-06-20 | 99.800 | 100.10 | 98.500 | 100.10 | 95.597 | 3,618 |
| 2024-06-19 | 99.450 | 100.10 | 98.950 | 99.225 | 94.762 | 1,302 |
| 2024-06-18 | 100.18 | 100.70 | 99.150 | 99.550 | 95.072 | 7,829 |
| 2024-06-17 | 99.425 | 100.40 | 98.800 | 99.175 | 94.714 | 2,511 |
| 2024-06-14 | 98.750 | 99.650 | 98.400 | 99.650 | 95.167 | 9,179 |
| 2024-06-13 | 99.200 | 99.400 | 98.150 | 98.425 | 93.998 | 1,262 |
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.