Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	105.25	107.10	101.60	107.05	97.796	31,241
2024-03-13	103.65	105.50	103.50	104.85	95.786	101,266
2024-03-12	104.40	105.00	102.60	103.50	94.553	6,721
2024-03-11	102.30	105.00	101.30	104.25	95.238	7,240
2024-03-08	105.70	106.20	103.40	104.50	95.467	48,978
2024-03-07	102.60	106.70	101.20	106.40	97.202	18,390
2024-03-06	104.55	105.20	101.80	103.50	94.553	91,120
2024-03-05	107.45	108.30	105.00	105.30	96.197	6,632
2024-03-04	109.85	110.00	107.30	107.35	98.070	6,573
2024-03-01	110.20	111.10	105.30	110.25	100.72	38,600
2024-02-29	107.30	110.00	106.50	109.45	99.989	21,374
2024-02-28	106.50	107.60	106.50	107.50	98.207	6,131
2024-02-27	105.30	107.00	103.70	106.85	97.613	20,881
2024-02-26	104.45	106.40	104.00	104.50	95.467	14,625
2024-02-23	103.55	105.50	103.30	104.90	95.832	9,899
2024-02-22	99.700	103.60	99.450	103.45	94.507	101,574
2024-02-21	98.225	100.70	98.100	98.825	90.282	3,716
2024-02-20	99.050	99.950	98.650	99.075	90.511	9,321
2024-02-19	99.900	101.20	98.950	100.03	91.378	56,670
2024-02-16	102.80	103.10	99.700	100.55	91.858	6,391
2024-02-15	100.45	102.60	98.200	102.25	93.411	9,402
2024-02-14	98.650	99.900	98.600	99.450	90.853	18,629
2024-02-13	98.950	99.800	96.750	99.225	90.648	44,910
2024-02-12	99.425	99.950	98.550	98.875	90.328	53,613
2024-02-09	98.400	99.350	97.700	99.350	90.762	6,682
2024-02-08	99.250	100.60	98.500	99.650	91.036	6,035
2024-02-07	100.85	102.00	99.450	99.825	91.196	18,490
2024-02-06	101.55	102.20	100.60	101.60	92.817	5,944
2024-02-05	101.65	102.70	100.70	100.70	91.995	13,083
2024-02-02	99.850	101.50	99.750	101.10	92.361	8,953
2024-02-01	99.425	100.40	98.850	98.925	90.374	11,566
2024-01-31	100.45	101.50	99.350	99.525	90.922	10,118
2024-01-30	99.450	102.20	98.800	101.25	92.498	57,382
2024-01-29	109.70	110.30	95.500	99.400	90.807	46,200
2024-01-26	109.55	110.90	109.20	109.40	99.943	23,346
2024-01-25	110.70	111.30	109.69	109.90	100.40	11,667
2024-01-24	109.20	110.90	107.70	110.35	100.81	6,038
2024-01-23	107.45	108.70	106.40	108.50	99.121	41,027
2024-01-22	107.75	108.50	106.80	107.25	97.979	6,505
2024-01-19	107.95	108.10	106.75	106.75	97.522	6,362
2024-01-18	106.85	107.90	104.20	107.40	98.116	4,894
2024-01-17	106.45	106.90	105.10	106.85	97.613	11,049
2024-01-16	107.40	108.70	105.60	106.80	97.568	6,796
2024-01-15	108.15	109.00	107.65	107.65	98.344	8,150
2024-01-12	107.30	108.50	105.80	107.50	98.207	6,874
2024-01-11	106.75	108.00	105.80	106.10	96.928	16,843
2024-01-10	102.90	106.60	102.30	106.30	97.111	17,316
2024-01-09	102.55	103.30	101.70	102.80	93.914	4,786
2024-01-08	99.950	102.50	99.950	102.10	93.274	4,517
2024-01-05	99.725	100.20	98.950	100.15	91.493	3,892
2024-01-04	99.625	100.40	99.050	99.925	91.287	5,766
2024-01-03	101.10	102.00	98.600	98.875	90.328	7,826
2024-01-02	100.35	102.30	99.300	101.80	93.000	11,168
2023-12-29	100.20	102.60	99.900	99.950	91.310	5,393
2023-12-28	100.95	101.00	99.900	100.15	91.493	6,999
2023-12-27	100.00	101.20	99.000	100.50	91.812	6,510
2023-12-22	100.95	102.40	100.30	101.25	92.498	9,995
2023-12-21	100.85	102.00	99.950	101.55	92.772	4,087
2023-12-20	100.35	101.60	99.250	101.20	92.452	6,802
2023-12-19	99.400	100.70	98.900	100.70	91.995	33,069

← NewerPage 12 of 22 · 1,269 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.