Hochtief AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 148.10 | 150.10 | 147.40 | 149.30 | 142.58 | 7,215 |
| 2025-02-24 | 152.95 | 153.00 | 148.60 | 149.20 | 142.49 | 57,036 |
| 2025-02-21 | 151.35 | 153.70 | 151.10 | 151.80 | 144.97 | 2,584 |
| 2025-02-20 | 151.45 | 156.60 | 151.10 | 152.50 | 145.64 | 5,130 |
| 2025-02-19 | 154.85 | 155.40 | 149.10 | 150.35 | 143.59 | 7,985 |
| 2025-02-18 | 152.25 | 154.50 | 151.50 | 154.25 | 147.31 | 36,966 |
| 2025-02-17 | 147.90 | 151.80 | 147.80 | 151.70 | 144.88 | 2,624 |
| 2025-02-14 | 148.05 | 149.40 | 147.40 | 148.20 | 141.53 | 8,449 |
| 2025-02-13 | 147.90 | 149.40 | 146.70 | 148.55 | 141.87 | 3,211 |
| 2025-02-12 | 147.45 | 148.10 | 146.70 | 147.50 | 140.87 | 1,022 |
| 2025-02-11 | 146.05 | 147.30 | 146.00 | 146.95 | 140.34 | 1,204 |
| 2025-02-10 | 143.05 | 146.10 | 143.00 | 146.10 | 139.53 | 1,084 |
| 2025-02-07 | 141.90 | 143.70 | 141.50 | 142.55 | 136.14 | 4,892 |
| 2025-02-06 | 140.75 | 141.90 | 140.00 | 141.30 | 134.94 | 1,742 |
| 2025-02-05 | 138.75 | 140.00 | 138.40 | 139.85 | 133.56 | 631 |
| 2025-02-04 | 138.45 | 138.90 | 137.50 | 138.55 | 132.32 | 1,385 |
| 2025-02-03 | 136.50 | 138.00 | 135.10 | 137.75 | 131.55 | 2,566 |
| 2025-01-31 | 139.00 | 140.60 | 138.80 | 139.85 | 133.56 | 2,105 |
| 2025-01-30 | 136.25 | 139.00 | 136.00 | 137.95 | 131.74 | 3,401 |
| 2025-01-29 | 135.05 | 136.80 | 134.80 | 135.30 | 129.21 | 863 |
| 2025-01-28 | 135.80 | 136.00 | 133.10 | 133.50 | 127.49 | 2,986 |
| 2025-01-27 | 138.25 | 139.60 | 131.70 | 135.40 | 129.31 | 48,419 |
| 2025-01-24 | 145.60 | 145.80 | 142.70 | 142.95 | 136.52 | 4,186 |
| 2025-01-23 | 145.25 | 146.60 | 144.30 | 145.45 | 138.91 | 3,923 |
| 2025-01-22 | 139.25 | 145.60 | 139.00 | 145.45 | 138.91 | 4,641 |
| 2025-01-21 | 136.65 | 138.20 | 136.00 | 138.10 | 131.89 | 1,138 |
| 2025-01-20 | 135.65 | 137.20 | 135.30 | 137.00 | 130.84 | 1,467 |
| 2025-01-17 | 134.30 | 136.00 | 133.40 | 135.40 | 129.31 | 3,241 |
| 2025-01-16 | 135.05 | 135.20 | 132.80 | 133.75 | 127.73 | 1,613 |
| 2025-01-15 | 134.90 | 134.90 | 133.70 | 134.65 | 128.59 | 1,161 |
| 2025-01-14 | 133.60 | 135.00 | 133.60 | 134.20 | 128.16 | 2,543 |
| 2025-01-13 | 132.40 | 133.70 | 131.40 | 133.60 | 127.59 | 22,269 |
| 2025-01-10 | 134.10 | 134.60 | 132.90 | 133.45 | 127.45 | 9,526 |
| 2025-01-09 | 132.20 | 134.10 | 131.90 | 133.95 | 127.92 | 13,865 |
| 2025-01-08 | 130.75 | 132.20 | 130.20 | 132.20 | 126.25 | 12,706 |
| 2025-01-07 | 132.00 | 132.20 | 128.70 | 129.45 | 123.63 | 2,672 |
| 2025-01-06 | 133.75 | 134.80 | 131.10 | 132.60 | 126.64 | 3,245 |
| 2025-01-03 | 132.50 | 133.20 | 131.50 | 132.25 | 126.30 | 6,091 |
| 2025-01-02 | 130.15 | 132.20 | 130.00 | 132.15 | 126.21 | 2,939 |
| 2024-12-31 | 129.00 | 129.00 | 129.00 | 129.00 | 123.20 | 0 |
| 2024-12-30 | 128.55 | 129.90 | 126.10 | 129.00 | 123.20 | 4,556 |
| 2024-12-27 | 128.55 | 129.50 | 127.70 | 129.00 | 123.20 | 1,223 |
| 2024-12-24 | 127.85 | 127.85 | 127.85 | 127.85 | 122.10 | 0 |
| 2024-12-23 | 127.50 | 128.70 | 127.20 | 127.85 | 122.10 | 58,328 |
| 2024-12-20 | 126.25 | 127.73 | 125.00 | 127.00 | 121.29 | 11,496 |
| 2024-12-19 | 125.30 | 127.00 | 124.30 | 126.05 | 120.38 | 1,353 |
| 2024-12-18 | 125.85 | 127.00 | 125.80 | 126.80 | 121.10 | 1,326 |
| 2024-12-17 | 125.95 | 126.90 | 125.60 | 126.65 | 120.95 | 16,835 |
| 2024-12-16 | 126.10 | 126.70 | 125.10 | 126.10 | 120.43 | 2,004 |
| 2024-12-13 | 126.75 | 127.80 | 126.40 | 127.15 | 121.43 | 1,547 |
| 2024-12-12 | 127.00 | 127.50 | 126.20 | 126.50 | 120.81 | 868 |
| 2024-12-11 | 126.20 | 127.70 | 125.90 | 127.10 | 121.38 | 5,846 |
| 2024-12-10 | 127.25 | 128.60 | 126.50 | 126.90 | 121.19 | 977 |
| 2024-12-09 | 129.25 | 129.60 | 126.60 | 127.55 | 121.81 | 1,871 |
| 2024-12-06 | 130.75 | 131.00 | 128.40 | 128.90 | 123.10 | 3,149 |
| 2024-12-05 | 129.00 | 131.20 | 128.90 | 130.90 | 125.01 | 2,881 |
| 2024-12-04 | 126.55 | 128.80 | 126.40 | 128.70 | 122.91 | 5,080 |
| 2024-12-03 | 121.45 | 127.60 | 121.40 | 127.40 | 121.67 | 6,931 |
| 2024-12-02 | 117.90 | 119.20 | 116.80 | 117.80 | 112.50 | 1,196 |
| 2024-11-29 | 116.45 | 118.40 | 115.80 | 118.30 | 112.98 | 5,418 |
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.