Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	528.50	554.50	528.00	551.50	551.50	6,924
2026-05-05	462.70	532.00	460.80	531.00	531.00	2,491
2026-05-01	457.10	457.10	457.10	457.10	457.10	0
2026-04-30	435.50	457.20	433.00	457.10	457.10	597
2026-04-29	450.00	454.00	446.00	448.50	441.90	1,644
2026-04-28	461.60	463.00	447.80	449.30	442.69	6,121
2026-04-27	462.20	465.40	455.60	457.00	450.27	2,168
2026-04-24	464.20	468.00	456.40	460.60	453.82	926
2026-04-23	461.00	466.60	453.00	465.70	458.85	1,545
2026-04-22	459.40	464.80	445.80	460.30	453.53	198
2026-04-21	464.10	465.00	451.00	452.30	445.64	11,755
2026-04-20	458.80	463.60	455.80	460.30	453.53	506
2026-04-17	450.90	466.60	443.00	462.50	455.69	4,549
2026-04-16	459.40	462.80	450.80	452.60	445.94	1,695
2026-04-15	468.20	469.00	457.60	459.10	452.34	726
2026-04-14	461.00	466.60	459.20	464.50	457.66	496
2026-04-13	445.20	456.00	443.80	453.90	447.22	594
2026-04-10	450.80	456.00	442.40	452.60	445.94	802
2026-04-09	444.10	454.60	438.40	448.10	441.51	1,631
2026-04-08	431.30	445.40	427.60	443.80	437.27	4,651
2026-04-07	400.70	410.00	396.20	408.90	402.88	9,094
2026-04-02	397.00	402.40	385.20	402.40	396.48	52,976
2026-04-01	401.80	408.00	398.20	407.10	401.11	31,545
2026-03-31	371.70	386.40	366.60	382.80	377.17	15,292
2026-03-30	374.80	378.60	370.20	373.60	368.10	3,180
2026-03-27	390.50	395.00	368.60	377.70	372.14	3,236
2026-03-26	402.50	402.80	387.20	392.70	386.92	1,415
2026-03-25	404.40	408.40	400.80	405.50	399.53	3,469
2026-03-24	397.00	399.80	387.60	396.90	391.06	4,159
2026-03-23	375.50	410.60	367.80	397.30	391.45	3,475
2026-03-20	403.50	409.80	387.80	390.10	384.36	1,343
2026-03-19	410.60	412.00	389.20	397.40	391.55	1,536
2026-03-18	408.40	417.80	404.80	410.80	404.75	880
2026-03-17	393.60	403.00	390.00	401.10	395.20	173
2026-03-16	384.10	398.00	381.60	391.90	386.13	32,497
2026-03-13	382.70	383.60	374.60	379.20	373.62	2,398
2026-03-12	394.40	398.00	374.60	384.90	379.24	11,701
2026-03-11	382.30	395.00	377.00	392.10	386.33	4,130
2026-03-10	382.90	391.20	382.00	386.00	380.32	1,270
2026-03-09	355.60	374.60	353.40	372.30	366.82	4,539
2026-03-06	386.90	392.80	371.00	379.20	373.62	1,527
2026-03-05	404.70	409.00	383.00	383.80	378.15	8,094
2026-03-04	386.10	403.40	385.80	401.50	395.59	440
2026-03-03	395.50	396.00	376.60	389.90	384.16	2,872
2026-03-02	395.60	408.00	384.20	403.10	397.17	18,761
2026-02-27	403.90	414.80	402.80	411.30	405.25	2,312
2026-02-26	412.40	419.60	400.00	405.00	399.04	750
2026-02-25	409.40	416.40	409.00	412.60	406.53	963
2026-02-24	403.10	410.40	397.80	408.60	402.59	987
2026-02-23	396.60	405.80	393.00	397.80	391.95	1,639
2026-02-20	397.70	413.80	395.20	409.20	403.18	2,132
2026-02-19	397.70	406.80	387.00	397.90	392.04	3,111
2026-02-18	386.90	404.40	384.00	403.00	397.07	989
2026-02-17	387.20	388.20	376.00	383.40	377.76	1,712
2026-02-16	367.00	390.40	365.40	390.00	384.26	10,317
2026-02-13	364.70	376.20	362.60	371.50	366.03	603
2026-02-12	376.80	380.20	363.40	364.40	359.04	8,275
2026-02-11	364.50	377.80	360.60	373.00	367.51	4,990
2026-02-10	373.70	375.40	359.60	360.50	355.20	975
2026-02-09	365.80	378.60	364.00	377.50	371.94	851

← NewerPage 3 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.