Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	427.90	446.00	427.20	444.30	444.30	433
2026-07-29	423.20	435.80	419.60	427.30	427.30	15,136
2026-07-28	427.60	444.40	422.20	434.20	434.20	844
2026-07-27	451.10	453.40	428.20	435.80	435.80	8,564
2026-07-24	443.70	451.20	443.20	449.10	449.10	65
2026-07-23	455.10	457.00	443.60	444.30	444.30	630
2026-07-22	461.10	464.60	452.80	460.50	460.50	346
2026-07-21	456.00	466.40	455.60	465.40	465.40	2,329
2026-07-20	453.30	461.20	452.20	456.80	456.80	4,493
2026-07-17	458.80	461.40	448.40	457.30	457.30	115
2026-07-16	466.10	474.00	453.80	464.30	464.30	1,850
2026-07-15	467.60	478.80	464.60	465.50	465.50	3,978
2026-07-14	453.30	463.80	448.60	463.80	463.80	607
2026-07-13	441.70	459.60	438.60	458.40	458.40	2,603
2026-07-10	467.00	469.80	455.20	459.30	459.30	2,863
2026-07-09	463.50	472.60	461.20	466.10	466.10	186
2026-07-08	470.50	472.00	453.00	458.00	458.00	4,053
2026-07-07	483.90	492.80	469.40	472.02	472.02	32,616
2026-07-06	496.60	497.00	485.60	497.00	497.00	231
2026-07-03	489.70	500.50	488.80	497.70	497.70	35,487
2026-07-02	494.75	499.20	481.00	488.50	488.50	662
2026-07-01	506.00	512.50	488.40	497.35	497.35	232
2026-06-30	502.70	512.00	501.50	507.50	507.50	259
2026-06-29	501.45	504.50	492.00	498.80	498.80	301
2026-06-26	511.75	514.50	494.40	498.70	498.70	263
2026-06-25	513.25	520.00	507.00	511.00	511.00	294
2026-06-24	508.25	512.00	492.90	509.00	509.00	2,286
2026-06-23	519.75	521.50	490.00	508.50	508.50	719
2026-06-22	517.75	526.50	510.00	524.00	524.00	29,926
2026-06-19	505.75	511.00	503.00	506.50	506.50	694
2026-06-18	512.00	522.00	508.00	508.00	508.00	3,151
2026-06-17	496.95	508.50	496.40	506.75	506.75	819
2026-06-16	493.10	498.80	486.80	495.20	495.20	879
2026-06-15	495.50	499.00	489.00	493.20	493.20	1,236
2026-06-12	490.80	494.80	483.00	485.70	485.70	1,053
2026-06-11	472.20	486.40	471.00	484.40	484.40	1,979
2026-06-10	457.00	471.40	450.00	461.40	461.40	2,882
2026-06-09	498.20	498.80	462.80	462.80	462.80	600
2026-06-08	487.30	499.00	485.00	496.20	496.20	1,137
2026-06-05	492.80	500.50	489.40	493.50	493.50	909
2026-06-04	502.75	505.00	481.00	495.05	495.05	942
2026-06-03	475.90	495.00	472.40	493.60	493.60	1,813
2026-06-02	483.90	487.40	475.40	479.20	479.20	415
2026-06-01	486.80	491.00	477.80	479.80	479.80	1,697
2026-05-29	484.50	486.60	477.60	484.80	484.80	1,004
2026-05-28	480.00	484.00	473.40	478.50	478.50	357
2026-05-27	487.30	487.60	475.20	480.90	480.90	1,146
2026-05-26	481.50	488.60	480.20	485.40	485.40	2,178
2026-05-22	472.10	474.80	464.60	470.40	470.40	1,068
2026-05-21	482.20	483.40	464.40	468.70	468.70	4,992
2026-05-20	466.60	482.20	466.00	482.20	482.20	783
2026-05-19	474.20	481.20	460.00	461.60	461.60	28,859
2026-05-18	514.25	520.00	487.60	491.80	491.80	13,010
2026-05-15	522.50	535.50	513.00	518.00	518.00	151,856
2026-05-14	514.25	530.00	513.00	527.50	527.50	1,528
2026-05-13	518.50	522.50	503.50	509.25	509.25	1,206
2026-05-12	525.75	529.50	502.00	503.60	503.60	8,468
2026-05-11	541.50	552.50	503.00	552.50	552.50	1,689
2026-05-08	546.25	548.00	537.00	545.50	545.50	1,125
2026-05-07	548.25	551.50	542.00	546.00	546.00	1,324

← NewerPage 2 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.