Hochtief AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 97.650 | 99.700 | 95.050 | 99.425 | 94.953 | 1,511 |
| 2024-06-11 | 98.475 | 99.000 | 97.200 | 97.725 | 93.329 | 680 |
| 2024-06-10 | 99.200 | 100.30 | 97.900 | 98.475 | 94.045 | 16,767 |
| 2024-06-07 | 102.60 | 102.60 | 99.350 | 99.625 | 95.144 | 854 |
| 2024-06-06 | 100.70 | 102.10 | 99.825 | 99.825 | 95.335 | 2,654 |
| 2024-06-05 | 99.450 | 101.09 | 99.050 | 100.60 | 96.075 | 6,113 |
| 2024-06-04 | 101.80 | 102.30 | 98.950 | 100.08 | 95.573 | 810 |
| 2024-06-03 | 100.65 | 102.70 | 100.00 | 101.90 | 97.316 | 1,139 |
| 2024-05-31 | 100.55 | 101.20 | 100.00 | 100.30 | 95.788 | 339 |
| 2024-05-30 | 103.05 | 103.40 | 101.15 | 101.15 | 96.600 | 876 |
| 2024-05-29 | 103.10 | 103.20 | 101.00 | 101.10 | 96.552 | 1,014 |
| 2024-05-28 | 104.05 | 105.30 | 103.20 | 103.55 | 98.892 | 11,652 |
| 2024-05-24 | 99.500 | 102.50 | 99.150 | 102.30 | 97.698 | 9,053 |
| 2024-05-23 | 99.225 | 100.30 | 99.050 | 99.825 | 95.335 | 1,348 |
| 2024-05-22 | 99.800 | 101.00 | 98.100 | 99.400 | 94.929 | 1,274 |
| 2024-05-21 | 99.375 | 100.00 | 98.350 | 99.925 | 95.430 | 3,447 |
| 2024-05-20 | 99.175 | 100.00 | 98.450 | 99.075 | 94.618 | 563 |
| 2024-05-17 | 99.900 | 102.50 | 99.450 | 99.450 | 94.976 | 1,406 |
| 2024-05-16 | 102.05 | 103.10 | 100.80 | 101.20 | 96.648 | 167,608 |
| 2024-05-15 | 102.85 | 103.80 | 101.00 | 102.05 | 97.460 | 105,642 |
| 2024-05-14 | 104.25 | 106.20 | 103.60 | 104.25 | 99.561 | 2,059 |
| 2024-05-13 | 101.85 | 104.40 | 100.60 | 103.95 | 99.274 | 111,564 |
| 2024-05-10 | 102.65 | 103.70 | 102.50 | 103.00 | 98.367 | 718 |
| 2024-05-09 | 102.30 | 103.00 | 102.30 | 102.90 | 98.271 | 13,312 |
| 2024-05-08 | 101.50 | 103.20 | 101.10 | 102.40 | 97.794 | 2,198 |
| 2024-05-07 | 100.70 | 101.60 | 99.550 | 101.20 | 96.648 | 116,846 |
| 2024-05-03 | 99.725 | 100.30 | 98.900 | 100.20 | 95.693 | 2,828 |
| 2024-05-02 | 98.750 | 99.400 | 97.300 | 99.400 | 94.929 | 2,962 |
| 2024-05-01 | 98.950 | 98.950 | 98.950 | 98.950 | 94.499 | 0 |
| 2024-04-30 | 98.825 | 99.350 | 98.300 | 98.950 | 94.499 | 30,796 |
| 2024-04-29 | 99.100 | 99.500 | 98.500 | 98.875 | 94.427 | 261,469 |
| 2024-04-26 | 98.200 | 101.60 | 97.500 | 98.550 | 94.117 | 17,109 |
| 2024-04-25 | 103.45 | 104.40 | 100.00 | 101.35 | 92.589 | 4,643 |
| 2024-04-24 | 104.55 | 104.80 | 103.50 | 103.70 | 94.736 | 24,114 |
| 2024-04-23 | 104.10 | 104.50 | 103.70 | 104.50 | 95.467 | 7,145 |
| 2024-04-22 | 105.50 | 105.50 | 103.20 | 103.50 | 94.553 | 8,889 |
| 2024-04-19 | 105.15 | 106.50 | 104.30 | 104.60 | 95.558 | 41,996 |
| 2024-04-18 | 104.05 | 106.90 | 103.60 | 106.80 | 97.568 | 34,656 |
| 2024-04-17 | 101.20 | 104.90 | 100.20 | 104.10 | 95.101 | 59,099 |
| 2024-04-16 | 101.10 | 102.00 | 100.30 | 101.90 | 93.091 | 6,074 |
| 2024-04-15 | 102.15 | 103.50 | 101.80 | 101.80 | 93.000 | 74,053 |
| 2024-04-12 | 102.90 | 104.30 | 102.90 | 104.05 | 95.056 | 64,891 |
| 2024-04-11 | 101.50 | 102.60 | 100.60 | 102.05 | 93.228 | 6,477 |
| 2024-04-10 | 102.15 | 102.70 | 101.00 | 101.80 | 93.000 | 121,014 |
| 2024-04-09 | 103.90 | 104.20 | 102.60 | 102.85 | 93.959 | 1,893 |
| 2024-04-08 | 103.75 | 104.70 | 102.40 | 104.55 | 95.512 | 12,031 |
| 2024-04-05 | 104.55 | 104.90 | 102.50 | 103.00 | 94.096 | 5,540 |
| 2024-04-04 | 105.80 | 106.20 | 104.50 | 105.25 | 96.152 | 9,707 |
| 2024-04-03 | 106.10 | 107.00 | 104.10 | 106.30 | 97.111 | 12,488 |
| 2024-04-02 | 107.20 | 107.70 | 106.09 | 106.50 | 97.294 | 20,817 |
| 2024-03-28 | 110.45 | 110.80 | 105.60 | 107.40 | 98.116 | 19,305 |
| 2024-03-27 | 110.05 | 111.90 | 109.10 | 111.05 | 101.45 | 10,196 |
| 2024-03-26 | 106.95 | 110.00 | 106.50 | 109.55 | 100.08 | 12,841 |
| 2024-03-25 | 107.05 | 108.30 | 106.10 | 108.10 | 98.755 | 10,738 |
| 2024-03-22 | 106.60 | 107.55 | 106.00 | 107.55 | 98.253 | 7,012 |
| 2024-03-21 | 107.25 | 107.50 | 106.40 | 106.90 | 97.659 | 4,356 |
| 2024-03-20 | 107.05 | 107.30 | 105.20 | 105.20 | 96.106 | 5,274 |
| 2024-03-19 | 106.65 | 107.20 | 105.40 | 107.10 | 97.842 | 6,027 |
| 2024-03-18 | 106.45 | 107.50 | 106.30 | 107.10 | 97.842 | 37,456 |
| 2024-03-15 | 107.60 | 109.00 | 105.90 | 106.00 | 96.837 | 16,370 |
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.