Hochtief AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 221.60 | 225.80 | 221.40 | 224.20 | 220.90 | 711 |
| 2025-08-15 | 223.00 | 223.20 | 220.20 | 220.70 | 217.45 | 632 |
| 2025-08-14 | 216.40 | 222.40 | 215.60 | 221.90 | 218.63 | 376 |
| 2025-08-13 | 218.80 | 219.00 | 215.80 | 215.80 | 212.62 | 2,491 |
| 2025-08-12 | 211.10 | 217.00 | 211.00 | 216.00 | 212.82 | 856 |
| 2025-08-11 | 209.10 | 211.00 | 205.00 | 210.50 | 207.40 | 839 |
| 2025-08-08 | 201.50 | 209.00 | 201.40 | 207.80 | 204.74 | 408 |
| 2025-08-07 | 195.85 | 202.60 | 195.70 | 201.60 | 198.63 | 1,461 |
| 2025-08-06 | 194.15 | 196.30 | 193.80 | 194.75 | 191.88 | 3,540 |
| 2025-08-05 | 193.20 | 194.20 | 192.30 | 192.80 | 189.96 | 1,572 |
| 2025-08-04 | 187.90 | 191.70 | 187.60 | 191.05 | 188.24 | 1,425 |
| 2025-08-01 | 190.50 | 191.00 | 186.10 | 187.40 | 184.64 | 1,946 |
| 2025-07-31 | 192.00 | 195.30 | 190.80 | 192.70 | 189.86 | 937 |
| 2025-07-30 | 189.85 | 192.50 | 189.50 | 191.50 | 188.68 | 3,403 |
| 2025-07-29 | 188.05 | 192.40 | 187.90 | 190.75 | 187.94 | 615 |
| 2025-07-28 | 193.80 | 194.00 | 187.40 | 188.40 | 185.63 | 604 |
| 2025-07-25 | 193.60 | 194.00 | 190.20 | 193.25 | 190.41 | 1,152 |
| 2025-07-24 | 186.90 | 194.20 | 186.90 | 193.35 | 190.50 | 700 |
| 2025-07-23 | 186.45 | 191.40 | 182.00 | 184.15 | 181.44 | 682 |
| 2025-07-22 | 184.45 | 186.20 | 183.40 | 185.55 | 182.82 | 1,893 |
| 2025-07-21 | 184.00 | 187.50 | 183.50 | 184.50 | 181.78 | 6,310 |
| 2025-07-18 | 184.20 | 186.00 | 183.60 | 184.80 | 182.08 | 8,507 |
| 2025-07-17 | 177.50 | 183.40 | 177.50 | 183.40 | 180.70 | 1,138 |
| 2025-07-16 | 173.80 | 178.20 | 173.10 | 175.95 | 173.36 | 295 |
| 2025-07-15 | 175.45 | 175.90 | 174.50 | 175.20 | 172.62 | 520 |
| 2025-07-14 | 171.30 | 175.30 | 171.00 | 174.50 | 171.93 | 291 |
| 2025-07-11 | 173.00 | 174.60 | 171.20 | 174.30 | 171.74 | 292 |
| 2025-07-10 | 174.80 | 175.60 | 172.60 | 173.35 | 170.80 | 1,497 |
| 2025-07-09 | 172.85 | 176.20 | 172.20 | 173.80 | 171.24 | 15,965 |
| 2025-07-08 | 168.65 | 172.30 | 167.20 | 172.30 | 169.76 | 5,645 |
| 2025-07-07 | 163.55 | 167.60 | 163.30 | 166.35 | 163.90 | 682 |
| 2025-07-04 | 161.70 | 163.30 | 159.70 | 161.95 | 159.57 | 327 |
| 2025-07-03 | 162.80 | 163.60 | 161.30 | 162.45 | 160.06 | 3,859 |
| 2025-07-02 | 163.20 | 164.00 | 160.00 | 162.15 | 159.76 | 2,857 |
| 2025-07-01 | 167.80 | 168.30 | 162.80 | 163.00 | 160.60 | 433 |
| 2025-06-30 | 167.85 | 168.50 | 164.80 | 167.60 | 165.13 | 2,697 |
| 2025-06-27 | 164.20 | 166.30 | 162.30 | 165.50 | 163.06 | 2,193 |
| 2025-06-26 | 162.10 | 164.40 | 162.00 | 163.40 | 161.00 | 1,168 |
| 2025-06-25 | 161.15 | 164.10 | 161.00 | 161.75 | 159.37 | 1,566 |
| 2025-06-24 | 162.15 | 163.50 | 159.30 | 159.55 | 157.20 | 278 |
| 2025-06-23 | 152.50 | 158.80 | 152.30 | 158.45 | 156.12 | 814 |
| 2025-06-20 | 152.75 | 154.10 | 152.30 | 154.10 | 151.83 | 261 |
| 2025-06-19 | 155.50 | 155.70 | 152.30 | 152.65 | 150.40 | 1,258 |
| 2025-06-18 | 156.85 | 157.80 | 156.10 | 157.00 | 154.69 | 624 |
| 2025-06-17 | 156.60 | 158.00 | 153.40 | 156.60 | 154.30 | 238 |
| 2025-06-16 | 157.90 | 159.00 | 157.10 | 157.40 | 155.08 | 23,732 |
| 2025-06-13 | 156.65 | 159.00 | 156.30 | 157.80 | 155.48 | 1,090 |
| 2025-06-12 | 159.55 | 161.60 | 158.30 | 160.70 | 158.34 | 603 |
| 2025-06-11 | 158.80 | 160.90 | 158.60 | 160.65 | 158.29 | 345 |
| 2025-06-10 | 163.55 | 164.40 | 160.00 | 160.15 | 157.79 | 694 |
| 2025-06-09 | 163.95 | 165.30 | 162.70 | 163.85 | 161.44 | 609 |
| 2025-06-06 | 167.95 | 168.40 | 164.60 | 165.30 | 162.87 | 1,111 |
| 2025-06-05 | 164.20 | 166.90 | 163.90 | 166.25 | 163.80 | 464 |
| 2025-06-04 | 163.30 | 164.00 | 161.70 | 163.20 | 160.80 | 21,943 |
| 2025-06-03 | 162.95 | 163.00 | 160.70 | 161.20 | 158.83 | 464 |
| 2025-06-02 | 161.70 | 163.80 | 160.40 | 162.55 | 160.16 | 183 |
| 2025-05-30 | 164.50 | 165.20 | 162.00 | 162.20 | 159.81 | 3,922 |
| 2025-05-29 | 165.90 | 167.00 | 164.20 | 164.35 | 161.93 | 172 |
| 2025-05-28 | 166.90 | 167.90 | 165.00 | 165.95 | 163.51 | 263 |
| 2025-05-27 | 168.15 | 168.60 | 167.10 | 168.20 | 165.72 | 410 |
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.