Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	47.820	48.950	47.820	48.825	42.393	102,607
2022-07-14	47.555	47.650	46.670	47.105	40.899	19,554
2022-07-13	48.375	48.570	47.440	48.035	41.707	29,482
2022-07-12	47.210	48.730	47.210	48.725	42.306	13,288
2022-07-11	47.565	48.380	47.450	47.800	41.503	12,850
2022-07-08	47.000	48.670	46.790	48.545	42.150	16,479
2022-07-07	46.020	47.190	45.970	47.055	40.856	17,912
2022-07-06	45.365	45.860	45.280	45.555	39.554	6,258
2022-07-05	47.190	47.250	45.210	45.505	39.510	8,196
2022-07-04	47.470	47.500	46.800	46.955	40.769	9,603
2022-07-01	45.835	47.270	45.690	47.270	41.043	44,575
2022-06-30	46.225	46.560	45.270	46.290	40.192	7,673
2022-06-29	48.320	48.380	47.485	47.760	41.468	20,497
2022-06-28	47.890	48.630	47.890	48.165	41.820	49,092
2022-06-27	48.690	48.690	47.380	47.895	41.585	14,264
2022-06-24	46.425	47.790	46.300	47.750	41.459	10,436
2022-06-23	47.480	47.480	45.960	46.555	40.422	15,663
2022-06-22	47.965	48.130	46.920	47.435	41.186	13,281
2022-06-21	49.070	49.640	48.450	48.500	42.111	17,941
2022-06-20	49.385	49.440	48.080	49.010	42.553	21,089
2022-06-17	49.100	49.920	48.960	49.025	42.567	199,371
2022-06-16	50.540	50.540	48.780	49.025	42.567	25,002
2022-06-15	51.110	51.740	50.540	50.740	44.056	129,539
2022-06-14	53.410	53.540	50.840	51.000	44.281	112,953
2022-06-13	54.240	54.240	52.400	52.680	45.740	31,958
2022-06-10	57.100	57.100	54.780	55.170	47.902	73,709
2022-06-09	57.820	57.980	56.820	57.290	49.743	125,008
2022-06-08	61.200	61.200	59.560	60.260	52.321	13,190
2022-06-07	61.580	62.040	60.080	61.250	53.181	35,639
2022-06-06	61.500	62.100	61.500	62.100	53.919	8,343
2022-06-01	60.630	61.060	60.140	60.370	52.417	9,702
2022-05-31	61.390	61.420	60.357	60.730	52.729	11,774
2022-05-30	62.250	62.340	61.320	61.630	53.511	18,800
2022-05-27	61.690	62.000	61.000	61.800	53.659	15,315
2022-05-26	59.190	61.680	59.040	61.570	53.459	10,155
2022-05-25	59.880	60.240	59.420	59.960	52.061	13,237
2022-05-24	60.240	60.240	58.640	59.310	51.497	18,050
2022-05-23	60.100	60.592	59.420	60.470	52.504	11,533
2022-05-20	59.640	60.380	59.210	59.210	51.410	11,232
2022-05-19	59.760	59.980	59.180	59.260	51.453	45,249
2022-05-18	60.500	61.140	60.360	60.570	52.591	31,644
2022-05-17	59.880	60.780	59.880	60.660	52.669	17,625
2022-05-16	59.000	59.520	58.440	59.340	51.523	15,154
2022-05-13	56.340	58.880	56.340	58.800	51.054	16,551
2022-05-12	56.520	56.860	55.640	56.620	49.161	27,060
2022-05-11	56.100	57.138	55.500	57.050	49.534	10,297
2022-05-10	57.130	57.280	54.560	55.700	48.362	13,823
2022-05-09	56.870	57.100	55.240	56.540	49.091	20,916
2022-05-06	57.020	57.020	55.560	56.570	49.118	17,595
2022-05-05	58.940	59.120	57.160	57.370	49.812	13,103
2022-05-04	57.500	57.980	57.500	57.700	50.099	18,884
2022-05-03	56.770	57.960	56.500	57.330	49.777	70,947
2022-04-29	58.470	58.580	58.120	58.290	50.611	19,526
2022-04-28	58.020	58.980	57.380	57.780	50.168	12,654
2022-04-27	58.400	60.580	58.180	59.450	49.960	15,623
2022-04-26	59.560	60.320	58.680	58.980	49.565	23,161
2022-04-25	59.360	59.580	57.840	58.660	49.296	54,709
2022-04-22	60.870	61.500	60.568	60.590	50.918	20,112
2022-04-21	61.850	62.280	61.595	61.830	51.960	10,502
2022-04-20	61.550	61.940	60.880	61.880	52.002	47,415

← NewerPage 19 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.