Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	99.225	100.30	98.450	99.650	91.036	33,593
2023-12-15	101.90	101.90	99.200	99.200	90.625	50,368
2023-12-14	101.20	102.10	100.20	101.00	92.269	23,432
2023-12-13	99.500	100.70	99.500	100.30	91.630	7,432
2023-12-12	99.500	101.00	98.950	99.450	90.853	13,247
2023-12-11	100.45	100.90	99.150	99.300	90.716	16,001
2023-12-08	100.90	101.50	97.950	100.15	91.493	26,817
2023-12-07	102.90	103.30	100.60	100.70	91.995	28,581
2023-12-06	102.05	103.60	101.80	103.35	94.416	29,792
2023-12-05	100.03	102.00	99.750	101.50	92.726	18,665
2023-12-04	102.00	104.20	99.100	100.30	91.630	108,900
2023-12-01	99.825	102.80	99.600	102.15	93.320	151,047
2023-11-30	101.10	101.20	99.141	99.625	91.013	216,162
2023-11-29	100.65	101.40	100.60	100.80	92.086	13,897
2023-11-28	100.25	101.10	100.00	100.60	91.904	18,969
2023-11-27	99.925	101.00	99.000	100.50	91.812	21,710
2023-11-24	98.800	100.40	98.800	100.10	91.447	24,046
2023-11-23	98.875	99.850	97.550	98.950	90.396	19,289
2023-11-22	104.50	104.80	98.700	98.900	90.351	124,908
2023-11-21	103.80	104.80	103.20	104.30	95.284	29,417
2023-11-20	103.80	105.10	103.50	104.15	95.147	18,538
2023-11-17	101.95	104.30	101.30	103.70	94.736	17,903
2023-11-16	101.60	102.80	100.70	102.35	93.502	84,774
2023-11-15	99.000	102.30	98.950	101.70	92.909	201,683
2023-11-14	98.275	100.00	96.750	99.100	90.533	15,624
2023-11-13	96.425	98.400	94.850	96.900	88.524	20,473
2023-11-10	94.025	95.700	93.900	95.350	87.108	16,137
2023-11-09	94.425	94.700	92.600	94.100	85.966	28,221
2023-11-08	93.300	95.000	92.050	94.625	86.445	48,131
2023-11-07	92.700	94.250	90.350	94.250	86.103	40,166
2023-11-06	94.825	98.150	91.450	92.625	84.618	37,493
2023-11-03	94.300	95.219	94.050	94.850	86.651	36,084
2023-11-02	98.050	98.500	92.400	93.875	85.760	49,745
2023-11-01	97.675	98.700	95.200	98.125	89.643	16,799
2023-10-31	96.350	97.600	94.900	97.200	88.798	72,024
2023-10-30	94.925	96.300	94.700	95.800	87.519	28,515
2023-10-27	95.100	95.400	93.950	94.925	86.719	29,438
2023-10-26	92.825	95.900	92.636	95.025	86.811	28,421
2023-10-25	93.975	94.500	93.000	93.200	85.143	12,762
2023-10-24	93.075	94.700	92.500	94.175	86.034	18,083
2023-10-23	92.350	93.150	89.550	92.675	84.664	16,431
2023-10-20	91.850	92.600	91.600	92.225	84.253	59,931
2023-10-19	92.600	93.125	91.000	93.125	85.075	17,586
2023-10-18	94.450	94.700	92.950	93.125	85.075	10,924
2023-10-17	94.225	95.750	94.200	95.025	86.811	9,972
2023-10-16	94.950	95.700	93.800	94.850	86.651	13,136
2023-10-13	95.175	96.000	93.697	93.700	85.600	16,489
2023-10-12	95.925	96.050	95.100	95.325	87.085	19,733
2023-10-11	95.725	96.450	95.650	95.725	87.450	17,110
2023-10-10	94.400	96.250	94.100	95.775	87.496	14,720
2023-10-09	94.200	94.900	92.800	93.250	85.189	8,265
2023-10-06	92.725	94.200	92.100	93.675	85.577	18,349
2023-10-05	93.650	93.800	91.700	92.225	84.253	10,475
2023-10-04	91.925	93.800	91.750	93.300	85.235	25,006
2023-10-03	92.500	94.300	92.000	92.475	84.481	23,807
2023-10-02	96.000	96.600	92.500	92.550	84.550	21,232
2023-09-29	96.850	97.200	95.750	96.225	87.907	18,651
2023-09-28	96.225	96.700	95.190	96.625	88.272	14,521
2023-09-27	95.100	96.050	94.550	95.575	87.313	16,762
2023-09-26	95.100	96.050	94.550	95.675	87.405	30,722

← NewerPage 13 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.