Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	56.300	57.400	56.300	57.220	49.682	8,066
2023-01-05	55.880	56.760	55.780	55.940	48.571	20,830
2023-01-04	54.920	56.100	54.920	55.790	48.440	8,990
2023-01-03	54.080	54.880	54.080	54.510	47.329	23,151
2022-12-30	52.440	53.120	52.440	52.440	45.532	5,353
2022-12-29	52.820	53.040	52.820	52.940	45.966	8,837
2022-12-28	53.230	53.400	52.840	53.020	46.035	6,951
2022-12-23	52.620	53.120	52.520	52.690	45.749	20,734
2022-12-22	52.370	52.980	52.280	52.430	45.523	7,591
2022-12-21	51.700	52.480	51.640	52.400	45.497	8,409
2022-12-20	51.700	51.700	51.160	51.470	44.689	4,942
2022-12-19	51.870	52.370	51.754	52.130	45.262	144,852
2022-12-16	52.360	52.420	51.660	51.990	45.141	214,455
2022-12-15	53.130	53.460	52.260	52.510	45.592	4,753
2022-12-14	53.240	53.880	52.880	53.260	46.244	12,730
2022-12-13	53.580	54.520	53.580	53.840	46.747	7,347
2022-12-12	54.190	54.280	52.840	53.430	46.391	22,216
2022-12-09	54.650	55.080	54.360	54.510	47.329	201,888
2022-12-08	54.620	54.700	53.940	54.380	47.216	17,788
2022-12-07	55.310	55.400	54.460	54.550	47.364	19,947
2022-12-06	55.320	56.180	55.320	55.580	48.258	25,100
2022-12-05	55.690	56.300	55.640	55.850	48.492	137,964
2022-12-02	55.760	56.120	54.642	56.050	48.666	199,925
2022-12-01	56.250	56.480	55.520	55.900	48.536	6,047
2022-11-30	55.550	55.960	54.870	54.870	47.641	194,198
2022-11-29	54.710	55.320	54.440	55.090	47.833	3,743
2022-11-28	54.590	54.980	54.300	54.670	47.468	6,002
2022-11-25	54.920	55.120	54.420	55.050	47.798	3,438
2022-11-24	55.040	55.780	55.000	55.060	47.806	6,236
2022-11-23	54.760	55.340	54.760	55.040	47.789	12,604
2022-11-22	54.300	54.970	54.300	54.970	47.728	4,939
2022-11-21	54.130	54.260	53.840	54.110	46.982	5,091
2022-11-18	53.420	54.310	53.240	54.310	47.155	2,752
2022-11-17	53.320	53.580	52.500	53.050	46.061	3,196
2022-11-16	54.220	54.420	53.020	53.220	46.209	207,912
2022-11-15	54.263	54.263	53.200	54.150	47.016	12,246
2022-11-14	54.700	54.820	53.380	54.120	46.990	5,082
2022-11-11	53.390	54.160	52.440	54.020	46.903	68,484
2022-11-10	52.720	53.360	52.280	53.060	46.070	25,292
2022-11-09	52.670	52.780	52.140	52.620	45.688	10,012
2022-11-08	52.340	52.480	52.060	52.330	45.436	3,740
2022-11-07	51.740	53.080	51.740	52.500	45.584	16,844
2022-11-04	51.670	52.500	50.020	52.050	45.193	171,411
2022-11-03	51.800	53.060	51.800	52.250	45.367	10,973
2022-11-02	53.663	53.663	52.760	53.120	46.122	6,529
2022-11-01	54.170	54.540	53.100	53.480	46.435	12,330
2022-10-31	52.740	54.040	52.660	53.810	46.721	10,409
2022-10-28	53.210	53.700	53.060	53.060	46.070	19,755
2022-10-27	53.050	53.900	52.980	53.660	46.591	10,959
2022-10-26	52.450	53.220	51.880	53.080	46.087	13,260
2022-10-25	51.840	52.380	51.240	52.040	45.184	17,288
2022-10-24	49.710	51.440	49.710	51.260	44.507	23,257
2022-10-21	49.135	49.560	48.410	49.250	42.762	9,078
2022-10-20	49.725	49.733	49.010	49.620	43.083	5,796
2022-10-19	49.770	50.400	49.760	49.760	43.205	4,084
2022-10-18	50.220	50.320	49.620	50.040	43.448	13,878
2022-10-17	48.930	49.730	48.186	49.655	43.114	20,764
2022-10-14	48.835	48.910	48.065	48.065	41.733	7,752
2022-10-13	46.010	47.660	46.010	47.620	41.347	14,598
2022-10-12	48.005	48.240	46.370	46.605	40.465	30,963

← NewerPage 17 of 22 · 1,262 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.