Hochtief AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	166.80	167.80	160.80	165.15	162.72	1,941
2025-05-22	165.65	167.30	165.10	167.30	164.84	318
2025-05-21	165.80	167.50	165.70	166.55	164.10	28,217
2025-05-20	164.05	166.90	164.00	166.70	164.25	264
2025-05-19	163.30	163.80	162.60	163.60	161.19	752
2025-05-16	163.55	163.80	161.70	161.90	159.52	30,040
2025-05-15	161.15	163.10	160.80	162.65	160.26	435
2025-05-14	161.20	163.50	160.70	161.85	159.47	22,759
2025-05-13	160.55	161.60	158.10	161.30	158.93	19,017
2025-05-12	159.30	161.20	155.90	157.75	155.43	1,814
2025-05-09	161.50	162.80	156.80	156.80	154.49	144,188
2025-05-08	161.50	162.30	159.20	160.80	158.43	75,893
2025-05-07	166.80	167.00	159.00	160.10	157.74	2,651
2025-05-06	173.55	173.60	165.70	169.50	167.01	1,118
2025-05-02	167.75	173.00	166.70	172.35	169.81	608
2025-05-01	165.90	165.90	165.90	165.90	163.46	0
2025-04-30	165.65	166.90	164.20	165.90	163.46	589
2025-04-29	168.40	171.60	168.10	170.25	162.59	665
2025-04-28	168.60	169.20	167.60	167.95	160.40	1,422
2025-04-25	165.50	167.90	165.30	167.40	159.87	487
2025-04-24	162.25	164.40	161.20	163.25	155.91	710
2025-04-23	163.60	163.90	160.60	163.00	155.67	26,093
2025-04-22	159.80	161.70	158.50	161.30	154.04	169
2025-04-17	161.15	162.20	158.10	160.70	153.47	167
2025-04-16	159.10	159.90	157.90	159.15	151.99	258
2025-04-15	153.60	160.20	153.50	160.05	152.85	43,592
2025-04-14	151.75	153.80	149.40	153.45	146.55	192
2025-04-11	148.75	149.20	144.80	146.25	139.67	484
2025-04-10	160.90	161.60	146.10	146.50	139.91	1,254
2025-04-09	140.25	143.10	137.50	141.15	134.80	419
2025-04-08	141.35	144.90	139.50	142.10	135.71	4,305
2025-04-07	125.60	141.20	123.90	135.70	129.60	37,161
2025-04-04	152.80	153.00	139.50	140.80	134.47	22,907
2025-04-03	150.15	155.60	149.00	153.30	146.40	2,947
2025-04-02	155.75	157.20	154.55	156.50	149.46	4,152
2025-04-01	157.70	158.90	154.20	156.10	149.08	10,108
2025-03-31	157.25	160.70	156.10	156.65	149.60	5,883
2025-03-28	168.45	168.70	163.40	164.80	157.39	4,293
2025-03-27	168.95	169.30	166.50	168.90	161.30	2,861
2025-03-26	169.40	171.30	168.20	170.10	162.45	5,291
2025-03-25	167.95	168.70	165.30	168.60	161.02	48,599
2025-03-24	169.60	171.80	166.50	168.45	160.87	4,729
2025-03-21	175.25	176.00	170.80	174.25	166.41	8,649
2025-03-20	179.90	180.50	169.80	175.35	167.46	15,657
2025-03-19	182.10	184.10	178.10	179.20	171.14	3,938
2025-03-18	178.65	184.60	177.70	182.70	174.48	42,769
2025-03-17	180.55	180.80	175.90	176.60	168.66	14,384
2025-03-14	169.60	179.90	169.20	175.75	167.84	13,082
2025-03-13	168.30	170.80	167.30	168.95	161.35	27,408
2025-03-12	165.40	169.90	164.80	168.75	161.16	3,191
2025-03-11	165.40	165.70	161.10	163.25	155.91	16,735
2025-03-10	166.70	167.80	158.30	162.90	155.57	8,658
2025-03-07	173.85	173.90	162.90	163.70	156.34	11,610
2025-03-06	182.10	182.20	174.90	175.75	167.84	26,621
2025-03-05	165.15	179.10	152.00	175.15	167.27	27,705
2025-03-04	158.05	158.10	151.10	152.20	145.35	8,426
2025-03-03	154.25	157.40	152.00	156.70	149.65	37,647
2025-02-28	150.95	151.90	150.40	151.05	144.26	74,026
2025-02-27	153.50	153.50	150.50	152.50	145.64	1,730
2025-02-26	150.35	152.20	150.30	150.80	144.02	18,114

← NewerPage 7 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.