Hochtief AG historical data

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

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
2025-10-23	243.60	248.30	243.20	248.30	244.65	486
2025-10-22	253.40	257.80	244.00	245.10	241.49	2,093
2025-10-21	260.40	261.80	251.80	252.40	248.69	86
2025-10-20	254.90	260.40	254.60	258.90	255.09	303
2025-10-17	251.10	257.80	251.00	251.40	247.70	24,946
2025-10-16	256.80	261.60	254.40	260.00	256.17	1,635
2025-10-15	264.20	264.40	256.20	257.20	253.42	83,478
2025-10-14	262.90	264.20	259.40	262.20	258.34	4,083
2025-10-13	261.30	265.40	260.80	263.60	259.72	490
2025-10-10	263.90	265.00	259.40	260.00	256.17	763
2025-10-09	258.90	267.80	256.00	266.80	262.87	307
2025-10-08	254.90	258.20	253.60	257.20	253.42	1,313
2025-10-07	255.40	261.20	254.60	255.00	251.25	535
2025-10-06	255.60	258.00	254.40	256.30	252.53	3,256
2025-10-03	252.50	257.40	250.60	256.80	253.02	895
2025-10-02	240.80	249.80	240.00	247.50	243.86	4,264
2025-10-01	227.30	232.40	226.80	231.50	228.09	1,212
2025-09-30	218.40	227.80	218.40	227.20	223.86	546
2025-09-29	222.40	223.20	217.40	220.20	216.96	105
2025-09-26	220.00	221.20	217.80	220.40	217.16	282
2025-09-25	226.60	227.00	217.00	217.60	214.40	30,157
2025-09-24	231.10	231.80	227.60	227.80	224.45	1,046
2025-09-23	229.90	231.60	228.40	229.40	226.02	688
2025-09-22	231.00	231.40	228.40	230.30	226.91	603
2025-09-19	233.60	235.00	230.20	232.40	228.98	23,198
2025-09-18	232.20	235.00	231.00	233.60	230.16	2,568
2025-09-17	233.70	236.40	229.20	229.60	226.22	6,314
2025-09-16	238.10	238.80	232.80	235.00	231.54	3,713
2025-09-15	234.20	239.80	233.60	239.70	236.17	461
2025-09-12	235.00	235.40	232.20	233.60	230.16	6,795
2025-09-11	232.40	235.20	230.80	234.60	231.15	1,412
2025-09-10	225.30	231.20	223.60	230.60	227.21	1,380
2025-09-09	224.40	225.60	220.80	222.00	218.73	2,239
2025-09-08	219.60	224.20	219.00	224.00	220.70	3,875
2025-09-05	219.00	221.20	217.80	219.00	215.78	433
2025-09-04	216.10	219.40	215.60	218.40	215.19	218
2025-09-03	213.70	216.20	212.80	214.60	211.44	1,419
2025-09-02	217.70	218.40	210.40	212.00	208.88	1,478
2025-09-01	217.10	219.20	215.20	217.80	214.59	696
2025-08-29	216.00	218.80	215.00	216.60	213.41	2,223
2025-08-28	214.90	216.80	212.60	215.80	212.62	997
2025-08-27	220.50	221.20	210.60	213.00	209.87	5,707
2025-08-26	219.70	222.80	217.60	222.00	218.73	359
2025-08-22	222.90	226.00	221.80	224.70	221.39	831
2025-08-21	222.10	225.20	221.40	224.00	220.70	10,880
2025-08-20	218.90	223.40	218.40	222.70	219.42	564
2025-08-19	226.30	228.40	221.20	222.60	219.32	2,781

← NewerPage 5 of 22 · 1,262 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.