Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	78.260	78.400	76.740	77.080	66.926	28,610
2023-03-30	76.290	78.220	76.160	78.110	67.820	27,049
2023-03-29	75.310	76.200	75.060	76.130	66.101	30,834
2023-03-28	75.380	75.460	74.080	74.510	64.694	42,185
2023-03-27	74.870	75.380	74.160	74.820	64.963	29,107
2023-03-24	74.360	74.660	73.200	74.280	64.494	34,123
2023-03-23	73.960	75.120	73.960	75.090	65.198	39,288
2023-03-22	73.500	74.800	73.500	74.300	64.512	53,777
2023-03-21	71.160	74.600	70.700	73.750	64.034	48,713
2023-03-20	69.160	70.900	69.060	70.590	61.291	35,924
2023-03-17	69.870	70.620	68.900	69.580	60.414	325,005
2023-03-16	68.990	69.740	68.400	69.590	60.422	20,400
2023-03-15	69.710	70.000	67.700	68.880	59.806	30,713
2023-03-14	68.850	69.960	68.520	69.770	60.579	24,938
2023-03-13	69.160	69.200	67.320	68.620	59.580	29,513
2023-03-10	68.550	69.600	68.300	69.090	59.988	70,703
2023-03-09	70.080	70.940	70.080	70.330	61.065	28,404
2023-03-08	69.940	70.160	69.480	70.070	60.839	78,436
2023-03-07	68.900	70.100	68.900	69.550	60.388	41,226
2023-03-06	67.110	69.000	67.020	68.610	59.571	45,147
2023-03-03	65.880	66.260	65.392	66.240	57.514	38,249
2023-03-02	64.730	65.320	64.600	65.250	56.654	23,286
2023-03-01	64.710	65.500	64.700	64.710	56.185	21,486
2023-02-28	64.120	64.920	63.960	64.770	56.237	22,661
2023-02-27	63.420	64.660	63.420	64.180	55.725	331,616
2023-02-24	61.140	63.900	61.140	62.900	54.614	303,002
2023-02-23	58.250	61.140	57.400	60.720	52.721	25,920
2023-02-22	57.850	57.940	56.960	57.680	50.081	19,393
2023-02-21	59.150	59.280	57.873	58.190	50.524	26,348
2023-02-20	60.130	60.240	59.140	59.450	51.618	17,457
2023-02-17	59.100	60.060	58.640	59.910	52.018	12,808
2023-02-16	59.820	60.040	59.413	59.440	51.609	9,205
2023-02-15	59.310	59.860	59.276	59.860	51.974	279,851
2023-02-14	59.350	59.960	59.240	59.340	51.523	4,276
2023-02-13	58.490	59.260	58.400	59.120	51.332	7,617
2023-02-10	58.140	59.380	57.980	58.290	50.611	143,545
2023-02-09	59.550	60.360	59.480	60.170	52.243	58,737
2023-02-08	59.990	60.060	59.220	59.340	51.523	5,496
2023-02-07	59.550	59.680	59.300	59.500	51.662	9,404
2023-02-06	59.610	60.040	59.260	59.450	51.618	11,601
2023-02-03	60.280	60.720	59.960	60.130	52.209	13,575
2023-02-02	59.940	60.800	59.940	60.310	52.365	10,580
2023-02-01	58.420	59.840	58.420	59.800	51.922	11,488
2023-01-31	57.890	58.135	57.760	57.890	50.264	10,344
2023-01-30	58.870	59.000	58.180	58.410	50.715	19,031
2023-01-27	58.700	59.340	58.500	59.080	51.297	20,577
2023-01-26	58.250	58.446	58.000	58.290	50.611	8,276
2023-01-25	57.760	58.120	57.680	57.780	50.168	3,762
2023-01-24	57.800	58.120	57.500	57.940	50.307	5,055
2023-01-23	58.560	58.660	57.440	57.530	49.951	9,461
2023-01-20	57.760	58.400	57.760	58.340	50.654	5,980
2023-01-19	58.310	58.480	57.500	57.780	50.168	18,510
2023-01-18	58.380	58.660	58.220	58.500	50.793	25,868
2023-01-17	57.960	58.540	57.640	58.290	50.611	6,634
2023-01-16	58.080	58.300	57.560	57.640	50.047	9,776
2023-01-13	57.300	57.840	56.940	57.410	49.847	4,227
2023-01-12	57.440	57.800	57.180	57.490	49.916	4,157
2023-01-11	56.700	57.410	56.600	57.410	49.847	34,911
2023-01-10	57.410	57.680	56.591	56.780	49.300	23,307
2023-01-09	57.640	58.560	57.640	58.200	50.533	18,114

← NewerPage 16 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.