Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	61.550	61.940	60.880	61.880	52.002	47,415
2022-04-19	61.100	61.880	60.689	60.760	51.061	16,058
2022-04-14	61.420	62.040	61.160	61.720	51.867	36,187
2022-04-13	60.380	60.900	60.120	60.590	50.918	14,649
2022-04-12	59.460	60.850	59.320	60.850	51.136	6,059
2022-04-11	59.490	60.980	59.460	60.830	51.119	7,888
2022-04-08	59.560	60.160	59.240	59.900	50.338	10,371
2022-04-07	59.420	61.120	58.660	58.720	49.346	28,002
2022-04-06	58.850	59.620	57.440	59.070	49.640	40,183
2022-04-05	61.000	61.000	59.040	59.090	49.657	15,480
2022-04-04	62.520	62.520	60.720	61.260	51.481	5,756
2022-04-01	61.330	62.000	60.700	61.640	51.800	19,065
2022-03-31	62.730	63.000	61.117	61.200	51.430	16,126
2022-03-30	64.420	64.580	62.380	62.390	52.430	14,260
2022-03-29	65.120	65.120	63.960	64.160	53.918	12,111
2022-03-28	64.690	65.340	64.420	64.740	54.405	26,771
2022-03-25	64.020	64.760	62.860	64.330	54.061	15,408
2022-03-24	63.440	63.800	63.160	63.470	53.338	10,674
2022-03-23	64.220	64.620	63.300	63.400	53.279	46,155
2022-03-22	62.260	64.420	62.240	64.170	53.926	61,219
2022-03-21	62.510	63.020	62.080	62.370	52.414	27,066
2022-03-18	62.640	62.860	62.080	62.240	52.304	29,866
2022-03-17	62.750	63.260	61.500	62.630	52.632	15,350
2022-03-16	61.270	62.800	61.060	62.500	52.523	15,438
2022-03-15	59.110	59.940	58.760	59.480	49.985	13,533
2022-03-14	59.230	60.720	58.960	60.280	50.657	29,129
2022-03-11	57.000	58.920	56.980	57.620	48.422	18,505
2022-03-10	57.210	57.820	56.240	56.800	47.733	18,813
2022-03-09	54.530	57.100	54.500	56.830	47.758	33,746
2022-03-08	50.540	53.600	50.540	52.150	43.825	22,367
2022-03-07	53.230	53.500	50.740	51.350	43.153	83,660
2022-03-04	56.110	56.220	53.540	54.770	46.027	30,394
2022-03-03	57.170	58.300	56.440	56.740	47.682	41,369
2022-03-02	55.650	58.260	54.740	57.950	48.699	25,800
2022-03-01	59.980	59.980	56.450	56.450	47.439	24,344
2022-02-28	61.590	61.820	58.960	60.050	50.464	44,514
2022-02-25	62.100	63.800	61.300	63.430	53.304	68,038
2022-02-24	63.520	65.280	61.380	61.590	51.758	134,578
2022-02-23	64.120	67.100	62.800	65.950	55.422	117,810
2022-02-22	62.960	65.720	62.860	64.720	54.388	40,532
2022-02-21	68.080	68.080	65.320	65.580	55.111	27,975
2022-02-18	68.630	69.300	67.200	67.330	56.582	71,877
2022-02-17	69.370	69.380	68.500	68.610	57.657	6,211
2022-02-16	69.080	69.980	69.080	69.290	58.229	14,762
2022-02-15	67.160	68.560	67.160	68.270	57.372	13,162
2022-02-14	67.220	67.560	66.020	66.900	56.220	41,017
2022-02-11	68.600	69.180	68.020	69.140	58.103	19,654
2022-02-10	69.230	69.680	68.400	69.200	58.153	27,603
2022-02-09	70.900	71.100	70.300	70.460	59.212	10,000
2022-02-08	69.700	70.410	69.700	70.140	58.943	5,231
2022-02-07	69.800	69.930	68.800	69.930	58.767	6,751
2022-02-04	69.890	69.940	68.800	69.240	58.187	12,019
2022-02-03	69.760	70.040	69.660	69.760	58.624	44,419
2022-02-02	69.990	70.420	68.980	69.080	58.052	25,680
2022-02-01	68.840	69.960	68.840	69.440	58.355	21,690
2022-01-31	68.830	68.980	67.560	67.880	57.044	70,232
2022-01-28	68.310	68.340	67.040	68.010	57.153	31,735
2022-01-27	68.270	69.068	68.060	68.300	57.397	12,383
2022-01-26	68.920	69.720	68.920	69.180	58.136	14,818
2022-01-25	67.820	68.260	66.700	67.570	56.784	15,449

← NewerPage 20 of 22 · 1,263 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.