Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	95.600	96.900	94.150	94.600	86.422	28,054
2023-09-22	95.425	96.900	93.250	95.450	87.199	23,973
2023-09-21	99.975	100.30	98.350	98.725	90.191	60,675
2023-09-20	99.650	100.90	99.200	100.30	91.630	18,300
2023-09-19	97.525	99.200	97.500	98.675	90.145	15,130
2023-09-18	97.700	98.600	97.000	97.625	89.186	16,458
2023-09-15	99.800	99.800	97.650	98.100	89.620	33,126
2023-09-14	98.450	100.00	98.450	99.825	91.196	5,460
2023-09-13	99.950	100.00	97.550	98.675	90.145	7,471
2023-09-12	100.25	100.90	99.700	99.875	91.241	5,848
2023-09-11	99.775	101.10	99.400	99.750	91.127	7,599
2023-09-08	98.850	100.10	98.400	100.10	91.447	63,972
2023-09-07	96.675	98.550	96.550	98.075	89.597	251,236
2023-09-06	95.800	97.400	95.800	96.675	88.318	18,464
2023-09-05	97.975	99.100	97.550	98.075	89.597	17,448
2023-09-04	97.850	98.500	97.600	98.250	89.757	15,224
2023-09-01	98.275	98.450	97.250	97.775	89.323	7,189
2023-08-31	98.275	98.275	98.275	98.275	89.780	5,974
2023-08-30	97.400	97.950	96.300	97.650	89.209	6,604
2023-08-29	96.700	98.100	96.700	97.825	89.369	20,846
2023-08-25	94.850	96.700	94.750	96.200	87.884	10,847
2023-08-24	96.100	96.100	94.350	95.150	86.925	11,267
2023-08-23	95.575	96.310	95.350	96.175	87.861	11,481
2023-08-22	94.650	95.350	94.200	94.850	86.651	16,979
2023-08-21	93.200	94.450	93.000	94.125	85.988	20,523
2023-08-18	92.600	93.398	91.550	93.125	85.075	15,827
2023-08-17	92.650	93.398	92.000	93.200	85.143	53,419
2023-08-16	91.925	93.200	91.600	92.575	84.572	7,274
2023-08-15	92.025	92.550	91.800	92.225	84.253	11,340
2023-08-14	91.000	91.800	91.000	91.325	83.431	5,683
2023-08-11	90.550	91.600	90.450	91.200	83.316	6,166
2023-08-10	91.375	91.375	91.375	91.375	83.476	13,208
2023-08-09	88.996	90.150	88.996	90.050	82.266	4,715
2023-08-08	88.875	89.350	88.400	88.975	81.284	14,696
2023-08-07	88.650	89.800	88.650	89.625	81.877	36,227
2023-08-04	87.875	89.000	87.500	88.400	80.758	10,702
2023-08-03	88.550	88.800	87.500	87.675	80.096	97,827
2023-08-02	89.300	89.600	88.200	88.650	80.987	12,185
2023-08-01	89.675	90.450	89.180	90.050	82.266	123,037
2023-07-31	89.950	90.150	88.700	89.575	81.832	11,156
2023-07-28	89.725	90.550	89.500	89.800	82.037	11,213
2023-07-27	89.950	90.800	89.339	90.325	82.517	22,166
2023-07-26	82.700	90.500	82.492	89.925	82.152	62,269
2023-07-25	79.950	82.000	79.500	81.300	74.272	23,266
2023-07-24	79.664	80.400	79.664	80.200	73.267	2,568
2023-07-21	80.675	80.950	79.550	79.850	72.947	5,226
2023-07-20	79.950	81.100	79.950	80.875	73.884	7,747
2023-07-19	78.900	80.300	78.900	80.100	73.176	14,205
2023-07-18	78.900	78.900	77.900	78.375	71.600	12,869
2023-07-17	78.825	79.350	78.200	78.500	71.714	2,792
2023-07-14	78.925	79.700	78.650	79.050	72.217	8,304
2023-07-13	79.575	79.950	78.840	79.300	72.445	9,315
2023-07-12	79.425	80.108	79.157	79.875	72.970	5,912
2023-07-11	77.650	79.300	77.450	79.175	72.331	7,726
2023-07-10	77.175	77.850	77.100	77.575	70.869	3,993
2023-07-07	78.050	78.200	75.750	77.700	70.983	15,323
2023-07-06	79.250	79.450	78.100	78.400	71.623	8,883
2023-07-05	78.697	79.450	78.697	79.325	72.468	2,941
2023-07-04	78.950	79.500	78.750	79.500	72.628	8,412
2023-07-03	79.100	79.500	78.838	78.850	72.034	53,615

← NewerPage 14 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.