Hochtief AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 280.60 | 285.80 | 274.80 | 275.20 | 271.15 | 36,167 |
| 2025-11-10 | 278.40 | 285.60 | 276.60 | 282.50 | 278.34 | 11,573 |
| 2025-11-07 | 272.90 | 284.00 | 270.00 | 271.60 | 267.60 | 779 |
| 2025-11-06 | 262.00 | 278.60 | 253.40 | 272.10 | 268.10 | 1,191 |
| 2025-11-05 | 256.90 | 262.60 | 256.80 | 261.30 | 257.45 | 153 |
| 2025-11-04 | 253.40 | 261.20 | 250.00 | 260.70 | 256.86 | 166 |
| 2025-11-03 | 249.70 | 255.40 | 249.00 | 254.50 | 250.75 | 66,255 |
| 2025-10-31 | 253.30 | 253.80 | 248.40 | 248.40 | 244.74 | 782 |
| 2025-10-30 | 255.10 | 256.40 | 252.80 | 253.50 | 249.77 | 897 |
| 2025-10-29 | 255.20 | 256.20 | 252.00 | 253.80 | 250.07 | 25,676 |
| 2025-10-28 | 256.20 | 256.40 | 252.40 | 255.40 | 251.64 | 1,933 |
| 2025-10-27 | 256.70 | 259.40 | 255.20 | 256.50 | 252.73 | 66,074 |
| 2025-10-24 | 252.20 | 253.60 | 249.00 | 252.80 | 249.08 | 109 |
← NewerPage 5 of 5 · 253 trading days
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.