Hochtief AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 353.30 | 365.60 | 350.40 | 364.30 | 358.94 | 1,273 |
| 2026-02-05 | 351.70 | 358.00 | 342.00 | 350.40 | 345.24 | 506 |
| 2026-02-04 | 362.60 | 365.20 | 348.20 | 348.50 | 343.37 | 2,559 |
| 2026-02-03 | 363.40 | 368.00 | 355.40 | 361.70 | 356.38 | 169 |
| 2026-02-02 | 347.50 | 360.80 | 346.80 | 360.30 | 355.00 | 363 |
| 2026-01-30 | 354.00 | 360.80 | 353.80 | 357.10 | 351.85 | 197 |
| 2026-01-29 | 356.60 | 363.40 | 349.60 | 353.70 | 348.50 | 297 |
| 2026-01-28 | 361.90 | 363.00 | 350.20 | 353.80 | 348.59 | 6,365 |
| 2026-01-27 | 364.80 | 366.80 | 359.70 | 359.70 | 354.41 | 3,356 |
| 2026-01-26 | 362.50 | 366.80 | 359.80 | 365.50 | 360.12 | 1,353 |
| 2026-01-23 | 367.20 | 367.80 | 358.40 | 362.30 | 356.97 | 240 |
| 2026-01-22 | 355.70 | 367.80 | 352.60 | 366.40 | 361.01 | 26,852 |
| 2026-01-21 | 350.20 | 353.80 | 346.60 | 353.00 | 347.81 | 720 |
| 2026-01-20 | 361.80 | 362.00 | 343.20 | 355.00 | 349.78 | 10,878 |
| 2026-01-19 | 358.40 | 368.80 | 355.60 | 365.30 | 359.92 | 78,462 |
| 2026-01-16 | 368.70 | 376.60 | 368.20 | 373.40 | 367.91 | 3,592 |
| 2026-01-15 | 361.90 | 369.80 | 358.20 | 368.20 | 362.78 | 603 |
| 2026-01-14 | 367.60 | 370.40 | 357.40 | 360.90 | 355.59 | 3,634 |
| 2026-01-13 | 369.30 | 369.80 | 360.00 | 368.70 | 363.27 | 480 |
| 2026-01-12 | 356.10 | 364.80 | 350.40 | 362.30 | 356.97 | 1,982 |
| 2026-01-09 | 360.00 | 360.80 | 349.80 | 354.90 | 349.68 | 1,387 |
| 2026-01-08 | 365.30 | 367.80 | 359.00 | 360.60 | 355.29 | 2,338 |
| 2026-01-07 | 359.50 | 372.20 | 359.00 | 370.10 | 364.65 | 7,860 |
| 2026-01-06 | 351.20 | 359.20 | 346.60 | 353.10 | 347.90 | 1,014 |
| 2026-01-05 | 343.00 | 350.60 | 342.60 | 347.20 | 342.09 | 3,163 |
| 2026-01-02 | 335.60 | 341.60 | 328.40 | 338.00 | 333.03 | 4,661 |
| 2025-12-31 | 334.20 | 334.20 | 334.20 | 334.20 | 329.28 | 0 |
| 2025-12-30 | 333.60 | 335.80 | 331.80 | 334.20 | 329.28 | 424 |
| 2025-12-29 | 332.50 | 333.40 | 328.20 | 330.50 | 325.64 | 1,569 |
| 2025-12-24 | 333.60 | 333.60 | 333.60 | 333.60 | 328.69 | 0 |
| 2025-12-23 | 334.60 | 335.00 | 330.00 | 333.60 | 328.69 | 996 |
| 2025-12-22 | 339.00 | 339.80 | 329.20 | 332.90 | 328.00 | 38,856 |
| 2025-12-19 | 334.10 | 337.20 | 331.00 | 334.60 | 329.68 | 14,458 |
| 2025-12-18 | 319.00 | 330.60 | 318.60 | 330.30 | 325.44 | 1,222 |
| 2025-12-17 | 333.60 | 334.60 | 319.20 | 320.70 | 315.98 | 2,276 |
| 2025-12-16 | 334.70 | 338.00 | 330.20 | 333.30 | 328.40 | 9,712 |
| 2025-12-15 | 330.40 | 338.60 | 328.80 | 338.00 | 333.03 | 953 |
| 2025-12-12 | 334.10 | 338.80 | 325.80 | 327.00 | 322.19 | 472 |
| 2025-12-11 | 330.50 | 335.00 | 328.00 | 330.10 | 325.24 | 1,337 |
| 2025-12-10 | 325.60 | 332.40 | 324.80 | 330.60 | 325.74 | 611 |
| 2025-12-09 | 313.40 | 323.80 | 312.60 | 320.70 | 315.98 | 2,789 |
| 2025-12-08 | 317.90 | 323.00 | 317.20 | 323.00 | 318.25 | 523 |
| 2025-12-05 | 322.50 | 324.40 | 311.20 | 311.60 | 307.01 | 599 |
| 2025-12-04 | 316.80 | 320.20 | 313.20 | 317.20 | 312.53 | 20,984 |
| 2025-12-03 | 309.80 | 317.20 | 309.40 | 312.40 | 307.80 | 11,160 |
| 2025-12-02 | 298.20 | 311.20 | 296.80 | 308.50 | 303.96 | 123,652 |
| 2025-12-01 | 304.90 | 305.00 | 285.60 | 294.80 | 290.46 | 6,966 |
| 2025-11-28 | 300.00 | 304.80 | 297.00 | 303.50 | 299.03 | 154 |
| 2025-11-27 | 301.50 | 302.00 | 297.20 | 297.20 | 292.83 | 279 |
| 2025-11-26 | 298.30 | 299.80 | 294.40 | 299.30 | 294.90 | 94,331 |
| 2025-11-25 | 291.00 | 298.40 | 286.20 | 293.70 | 289.38 | 54,418 |
| 2025-11-24 | 273.90 | 290.80 | 273.80 | 287.10 | 282.88 | 10,567 |
| 2025-11-21 | 282.60 | 285.60 | 268.20 | 270.80 | 266.82 | 29,909 |
| 2025-11-20 | 285.80 | 298.00 | 285.20 | 291.60 | 287.31 | 5,360 |
| 2025-11-19 | 282.40 | 283.00 | 278.80 | 281.10 | 276.96 | 505 |
| 2025-11-18 | 279.50 | 285.20 | 278.20 | 280.40 | 276.27 | 735 |
| 2025-11-17 | 284.60 | 289.80 | 280.80 | 282.40 | 278.24 | 392 |
| 2025-11-14 | 282.30 | 284.40 | 276.40 | 282.60 | 278.44 | 712 |
| 2025-11-13 | 291.70 | 298.80 | 284.60 | 286.10 | 281.89 | 804 |
| 2025-11-12 | 279.20 | 288.40 | 278.60 | 286.80 | 282.58 | 571 |
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.