Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	47.105	48.215	46.850	48.215	41.863	11,233
2022-10-10	47.270	47.540	46.560	47.360	41.121	1,904
2022-10-07	48.000	48.370	47.500	47.640	41.364	6,236
2022-10-06	49.895	50.100	48.030	48.255	41.898	2,942
2022-10-05	50.154	50.154	49.110	49.275	42.784	24,831
2022-10-04	49.760	50.440	49.760	50.310	43.682	14,941
2022-10-03	47.845	49.045	47.740	49.045	42.584	28,708
2022-09-30	47.400	49.020	47.400	49.005	42.549	33,637
2022-09-29	47.225	47.400	46.130	47.290	41.060	10,395
2022-09-28	46.210	47.460	45.600	47.260	41.034	12,597
2022-09-27	47.680	47.680	46.883	46.960	40.774	16,157
2022-09-26	46.760	47.383	46.760	47.190	40.973	6,816
2022-09-23	48.020	48.020	46.830	47.080	40.878	13,418
2022-09-22	48.071	48.708	48.071	48.565	42.167	4,708
2022-09-21	48.340	49.180	48.340	49.025	42.567	8,298
2022-09-20	50.300	50.380	48.580	48.880	42.441	27,151
2022-09-16	49.860	50.248	48.655	48.960	42.510	20,185
2022-09-15	48.825	52.180	48.084	50.910	44.203	205,346
2022-09-14	48.450	48.540	47.900	48.095	41.759	4,996
2022-09-13	50.140	50.140	48.760	48.985	42.532	3,341
2022-09-12	48.480	49.950	48.480	49.905	43.331	27,829
2022-09-09	46.890	48.490	46.890	48.295	41.933	22,699
2022-09-08	47.605	48.330	46.610	46.865	40.691	8,673
2022-09-07	47.375	47.850	47.230	47.690	41.407	13,204
2022-09-06	48.470	48.810	47.410	47.605	41.334	22,718
2022-09-05	48.830	49.060	48.430	48.820	42.389	5,602
2022-09-02	49.870	49.980	49.090	49.695	43.148	42,568
2022-09-01	49.300	49.730	48.810	49.260	42.771	27,441
2022-08-31	49.320	49.600	48.817	49.315	42.818	48,855
2022-08-30	49.985	50.500	48.810	48.870	42.432	23,833
2022-08-26	51.630	51.700	49.805	49.805	43.244	12,718
2022-08-25	51.660	51.700	51.340	51.350	44.585	2,899
2022-08-24	50.880	51.370	50.880	51.370	44.603	3,884
2022-08-23	51.360	51.520	50.400	51.230	44.481	37,101
2022-08-22	52.110	52.340	50.280	50.710	44.030	24,429
2022-08-19	52.670	52.800	52.000	52.540	45.618	10,602
2022-08-18	53.650	54.100	52.790	52.790	45.836	80,155
2022-08-17	54.920	54.920	53.530	53.740	46.660	16,283
2022-08-16	54.730	55.100	54.540	55.060	47.806	21,900
2022-08-15	54.480	54.760	54.420	54.490	47.312	5,529
2022-08-12	54.850	55.040	54.200	54.320	47.164	8,487
2022-08-11	54.740	55.300	54.680	54.770	47.555	12,068
2022-08-10	53.060	54.980	53.060	54.780	47.563	17,976
2022-08-09	53.100	53.800	53.100	53.460	46.417	15,173
2022-08-08	52.480	53.320	52.480	53.270	46.252	10,419
2022-08-05	52.450	52.740	51.900	52.070	45.210	2,816
2022-08-04	52.120	52.680	52.117	52.370	45.471	3,542
2022-08-03	51.760	52.020	51.560	51.740	44.924	5,403
2022-08-02	51.950	52.080	51.180	51.840	45.011	8,474
2022-08-01	52.190	52.640	52.140	52.530	45.610	20,678
2022-07-29	51.140	52.520	51.140	52.380	45.480	34,325
2022-07-28	51.340	51.340	49.730	49.850	43.283	17,407
2022-07-27	50.235	52.070	50.200	52.070	45.210	25,639
2022-07-26	50.380	50.810	49.680	50.810	44.116	40,724
2022-07-25	50.600	51.120	50.380	50.550	43.891	12,540
2022-07-22	49.900	50.320	49.480	50.170	43.561	4,993
2022-07-21	49.920	49.920	48.920	49.430	42.918	5,127
2022-07-20	50.740	50.740	49.370	49.570	43.040	4,440
2022-07-19	48.770	50.300	48.660	50.050	43.456	15,473
2022-07-18	49.310	49.350	48.600	48.600	42.197	5,716

← NewerPage 18 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.