Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	68.720	69.100	66.340	67.020	56.321	27,282
2022-01-21	69.860	69.860	68.500	69.170	58.128	28,375
2022-01-20	70.060	70.760	69.980	70.420	59.179	58,552
2022-01-19	70.690	71.260	69.680	69.950	58.784	15,925
2022-01-18	71.190	71.220	70.460	71.150	59.792	4,110
2022-01-17	71.710	72.000	71.460	71.660	60.221	10,248
2022-01-14	70.750	71.580	70.580	71.460	60.053	7,882
2022-01-13	69.900	71.800	69.900	71.490	60.078	17,021
2022-01-12	70.930	70.950	69.600	70.320	59.095	109,778
2022-01-11	72.300	72.300	71.920	72.120	60.607	7,045
2022-01-10	71.860	72.500	71.820	71.820	60.355	12,103
2022-01-07	72.110	72.240	71.240	71.330	59.943	7,854
2022-01-06	72.440	73.360	72.300	72.370	60.817	42,398
2022-01-05	73.250	73.760	72.960	73.630	61.876	6,607
2022-01-04	72.150	73.300	72.141	73.030	61.372	38,329
2021-12-31	71.040	71.040	71.040	71.040	59.700	0
2021-12-30	70.560	71.060	70.540	71.040	59.700	21,142
2021-12-29	70.340	71.120	70.340	71.040	59.700	30,033
2021-12-24	69.770	69.770	69.770	69.770	58.632	0
2021-12-23	68.760	69.860	68.680	69.770	58.632	7,212
2021-12-22	68.040	69.000	68.040	68.410	57.489	10,933
2021-12-21	66.790	67.860	66.560	67.800	56.977	47,563
2021-12-20	65.710	66.900	63.520	66.400	55.800	41,711
2021-12-17	67.700	68.000	66.920	67.540	56.758	14,760
2021-12-16	67.740	68.640	67.480	68.630	57.674	8,346
2021-12-15	66.930	67.440	66.540	67.170	56.447	6,810
2021-12-14	67.040	67.360	66.440	67.300	56.557	10,049
2021-12-13	69.120	69.120	66.980	67.200	56.473	5,118
2021-12-10	68.390	69.080	68.360	69.030	58.010	5,223
2021-12-09	68.790	69.380	68.700	69.200	58.153	9,354
2021-12-08	69.500	69.680	67.760	69.190	58.145	9,058
2021-12-07	69.020	70.200	68.860	69.840	58.691	5,202
2021-12-06	67.480	68.720	67.260	68.690	57.725	9,455
2021-12-03	67.000	67.000	67.000	67.000	56.304	11,454
2021-12-02	67.900	68.300	67.020	67.960	57.111	8,612
2021-12-01	67.720	68.880	67.720	68.360	57.447	8,802
2021-11-30	66.200	67.340	65.340	66.760	56.103	13,169
2021-11-29	67.780	68.180	66.800	66.920	56.237	22,134
2021-11-26	67.790	68.580	66.420	66.770	56.111	42,790
2021-11-25	70.580	70.580	69.360	70.400	59.162	14,222
2021-11-24	69.560	71.140	69.340	71.050	59.708	12,009
2021-11-23	68.340	70.680	68.340	69.960	58.792	17,756
2021-11-22	68.770	68.900	67.300	68.850	57.859	20,645
2021-11-19	69.160	69.200	67.540	68.260	57.363	38,717
2021-11-18	70.680	70.760	69.180	69.290	58.229	23,646
2021-11-17	72.160	72.560	70.900	70.950	59.624	18,044
2021-11-16	72.710	73.320	72.300	72.390	60.834	11,473
2021-11-15	71.960	73.540	71.573	72.940	61.296	21,062
2021-11-12	71.910	72.260	71.280	72.050	60.548	9,717
2021-11-11	71.460	73.880	71.460	71.950	60.464	80,168
2021-11-10	70.850	71.760	70.840	71.010	59.674	8,927
2021-11-09	70.260	72.100	70.120	70.790	59.489	19,434
2021-11-08	67.130	71.900	66.960	70.680	59.397	86,412
2021-11-05	66.630	69.200	66.500	68.950	57.943	23,243
2021-11-04	67.090	67.640	66.680	66.780	56.120	17,169
2021-11-03	66.690	67.000	66.280	66.390	55.792	48,747
2021-11-02	67.370	67.420	65.920	66.750	56.094	26,520
2021-11-01	67.120	68.300	67.120	67.550	56.767	19,016
2021-10-29	67.780	67.780	66.300	66.640	56.002	34,129
2021-10-28	69.544	69.544	67.600	67.940	57.094	22,979

← NewerPage 21 of 22 · 1,270 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.