Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	79.300	79.500	78.150	79.150	72.308	10,305
2023-06-29	78.175	79.000	78.050	78.425	71.646	25,142
2023-06-28	78.525	78.800	78.050	78.100	71.349	7,504
2023-06-27	78.500	78.500	77.750	78.175	71.417	17,900
2023-06-26	78.775	78.850	77.842	78.300	71.531	8,794
2023-06-23	79.700	79.700	78.400	78.575	71.783	19,083
2023-06-22	79.884	80.408	79.884	80.200	73.267	10,705
2023-06-21	80.275	80.750	80.000	80.475	73.518	4,999
2023-06-20	79.950	80.600	79.900	80.475	73.518	9,366
2023-06-19	79.750	79.750	78.900	79.700	72.810	10,408
2023-06-16	79.450	80.516	79.408	80.400	73.450	23,363
2023-06-15	80.700	80.850	79.350	79.925	73.016	8,081
2023-06-14	80.925	81.200	80.200	80.400	73.450	6,461
2023-06-13	82.275	82.500	80.500	80.975	73.975	129,920
2023-06-12	81.850	82.100	81.200	81.650	74.592	6,202
2023-06-09	80.675	81.650	80.400	81.575	74.523	8,886
2023-06-08	80.875	81.600	80.650	81.050	74.044	11,384
2023-06-07	80.100	80.938	79.500	80.675	73.701	3,945
2023-06-06	80.350	80.900	80.000	80.550	73.587	9,441
2023-06-05	80.325	80.550	79.650	79.875	72.970	11,009
2023-06-02	79.925	80.300	79.000	79.975	73.062	88,146
2023-06-01	78.350	79.900	78.350	79.900	72.993	18,475
2023-05-31	77.950	79.050	77.500	77.900	71.166	26,096
2023-05-30	78.300	78.800	77.900	78.650	71.851	21,197
2023-05-26	76.100	77.600	75.800	77.550	70.846	16,848
2023-05-25	75.950	76.050	75.250	75.750	69.202	24,504
2023-05-24	76.150	76.600	75.500	75.875	69.316	9,064
2023-05-23	76.525	77.400	76.450	76.825	70.184	8,901
2023-05-22	75.775	76.950	75.700	76.725	70.093	14,448
2023-05-19	75.350	76.475	75.300	76.475	69.864	8,259
2023-05-18	75.400	75.850	74.550	74.825	68.357	27,002
2023-05-17	75.125	75.650	74.800	75.075	68.585	7,598
2023-05-16	75.675	76.350	75.150	75.375	68.859	69,725
2023-05-15	77.225	77.350	75.800	75.975	69.407	13,748
2023-05-12	77.075	78.700	76.950	77.050	70.390	24,259
2023-05-11	76.550	77.700	76.550	76.750	70.115	33,240
2023-05-10	76.200	76.800	73.950	76.050	69.476	37,485
2023-05-09	76.275	78.900	76.000	76.325	69.727	282,122
2023-05-05	75.800	76.800	75.800	76.200	69.613	41,172
2023-05-04	75.100	76.600	74.850	75.975	69.407	26,809
2023-05-03	75.100	75.500	75.100	75.175	68.677	30,801
2023-05-02	75.425	75.500	74.550	75.050	68.562	10,758
2023-04-28	77.425	77.650	74.600	75.425	68.905	27,261
2023-04-27	76.650	77.350	75.650	76.650	70.024	33,649
2023-04-26	80.375	81.150	80.050	80.675	70.047	137,802
2023-04-25	81.675	81.800	80.550	80.900	70.242	26,630
2023-04-24	81.300	82.000	81.000	81.575	70.828	88,765
2023-04-21	80.950	82.100	80.950	81.525	70.785	19,565
2023-04-20	80.950	81.000	79.950	80.625	70.004	32,877
2023-04-19	80.925	81.650	80.450	81.475	70.742	11,331
2023-04-18	80.925	81.100	80.050	80.825	70.177	34,083
2023-04-17	81.400	82.200	80.750	80.750	70.112	610,139
2023-04-14	81.475	81.750	81.100	81.475	70.742	11,469
2023-04-13	80.600	81.800	80.600	80.900	70.242	48,743
2023-04-12	80.300	81.600	80.300	80.425	69.830	50,834
2023-04-11	80.800	80.950	79.450	80.025	69.483	37,772
2023-04-06	79.700	81.100	79.700	80.350	69.765	13,456
2023-04-05	79.350	80.300	79.350	79.725	69.222	25,902
2023-04-04	79.325	80.100	79.150	79.475	69.005	49,537
2023-04-03	77.000	80.000	76.650	79.000	68.593	50,761

← NewerPage 15 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.