Hochtief AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 117.00 | 117.30 | 115.70 | 115.90 | 110.69 | 4,428 |
| 2024-11-27 | 118.75 | 118.90 | 116.40 | 116.75 | 111.50 | 1,535 |
| 2024-11-26 | 118.65 | 118.80 | 117.40 | 117.80 | 112.50 | 74,585 |
| 2024-11-25 | 116.55 | 118.90 | 116.50 | 118.50 | 113.17 | 2,551 |
| 2024-11-22 | 115.90 | 117.10 | 115.50 | 116.40 | 111.16 | 1,593 |
| 2024-11-21 | 114.10 | 116.00 | 113.90 | 115.95 | 110.73 | 5,127 |
| 2024-11-20 | 113.30 | 113.90 | 113.00 | 113.80 | 108.68 | 1,268 |
| 2024-11-19 | 112.30 | 112.80 | 110.40 | 112.40 | 107.34 | 1,169 |
| 2024-11-18 | 113.90 | 114.30 | 112.40 | 113.00 | 107.92 | 411 |
| 2024-11-15 | 113.30 | 114.30 | 112.90 | 113.80 | 108.68 | 616 |
| 2024-11-14 | 114.00 | 115.10 | 113.30 | 114.05 | 108.92 | 1,076 |
| 2024-11-13 | 114.15 | 115.70 | 113.10 | 113.10 | 108.01 | 34,192 |
| 2024-11-12 | 114.70 | 115.00 | 113.10 | 114.45 | 109.30 | 23,527 |
| 2024-11-11 | 114.55 | 115.60 | 114.20 | 115.00 | 109.83 | 733 |
| 2024-11-08 | 114.75 | 114.80 | 111.70 | 112.20 | 107.15 | 2,856 |
| 2024-11-07 | 115.35 | 115.90 | 114.20 | 115.40 | 110.21 | 595 |
| 2024-11-06 | 112.55 | 116.90 | 112.20 | 114.60 | 109.44 | 25,612 |
| 2024-11-05 | 111.80 | 112.50 | 111.60 | 112.05 | 107.01 | 1,179 |
| 2024-11-04 | 112.60 | 113.10 | 111.80 | 112.40 | 107.34 | 584 |
| 2024-11-01 | 112.45 | 113.30 | 112.20 | 113.30 | 108.20 | 1,091 |
| 2024-10-31 | 113.20 | 113.80 | 111.80 | 112.00 | 106.96 | 1,424 |
| 2024-10-30 | 114.70 | 115.10 | 113.20 | 113.65 | 108.54 | 757 |
| 2024-10-29 | 115.45 | 116.20 | 114.60 | 114.65 | 109.49 | 657 |
| 2024-10-28 | 114.75 | 116.00 | 114.00 | 114.60 | 109.44 | 1,722 |
| 2024-10-25 | 114.80 | 115.30 | 113.50 | 113.80 | 108.68 | 519 |
| 2024-10-24 | 116.30 | 117.00 | 115.00 | 115.50 | 110.30 | 1,034 |
| 2024-10-23 | 117.25 | 118.00 | 116.30 | 117.00 | 111.74 | 76,773 |
| 2024-10-22 | 117.30 | 118.00 | 116.90 | 117.40 | 112.12 | 17,587 |
| 2024-10-21 | 117.90 | 118.20 | 116.80 | 117.20 | 111.93 | 25,012 |
| 2024-10-18 | 116.40 | 117.70 | 116.00 | 117.15 | 111.88 | 32,457 |
| 2024-10-17 | 116.50 | 116.60 | 115.90 | 116.15 | 110.93 | 22,986 |
| 2024-10-16 | 114.80 | 116.11 | 113.90 | 115.90 | 110.69 | 14,812 |
| 2024-10-15 | 112.25 | 114.65 | 112.00 | 114.65 | 109.49 | 2,292 |
| 2024-10-14 | 111.65 | 112.60 | 111.30 | 112.30 | 107.25 | 435 |
| 2024-10-11 | 110.70 | 112.00 | 110.50 | 111.70 | 106.68 | 712 |
| 2024-10-10 | 111.50 | 112.10 | 110.20 | 110.55 | 105.58 | 917 |
| 2024-10-09 | 110.60 | 112.00 | 109.30 | 111.60 | 106.58 | 765 |
| 2024-10-08 | 110.35 | 110.80 | 110.00 | 110.40 | 105.43 | 509 |
| 2024-10-07 | 111.85 | 111.90 | 110.10 | 111.30 | 106.29 | 269 |
| 2024-10-04 | 108.05 | 111.60 | 107.80 | 110.40 | 105.43 | 1,915 |
| 2024-10-03 | 109.35 | 110.20 | 108.00 | 108.00 | 103.14 | 492 |
| 2024-10-02 | 109.95 | 110.40 | 109.00 | 109.40 | 104.48 | 1,038 |
| 2024-10-01 | 111.50 | 111.80 | 110.30 | 110.55 | 105.58 | 2,052 |
| 2024-09-30 | 111.40 | 112.00 | 110.10 | 110.35 | 105.39 | 1,027 |
| 2024-09-27 | 111.45 | 112.00 | 110.90 | 112.00 | 106.96 | 741 |
| 2024-09-26 | 111.80 | 112.00 | 111.10 | 111.50 | 106.48 | 1,451 |
| 2024-09-25 | 110.35 | 111.80 | 110.10 | 110.65 | 105.67 | 885 |
| 2024-09-24 | 112.15 | 112.90 | 110.10 | 111.00 | 106.01 | 188,411 |
| 2024-09-23 | 109.80 | 112.00 | 108.80 | 111.80 | 106.77 | 2,511 |
| 2024-09-20 | 109.75 | 110.50 | 108.70 | 108.85 | 103.95 | 4,643 |
| 2024-09-19 | 109.25 | 110.30 | 108.50 | 109.70 | 104.77 | 2,143 |
| 2024-09-18 | 107.45 | 108.10 | 107.20 | 107.60 | 102.76 | 1,406 |
| 2024-09-17 | 106.95 | 108.20 | 106.90 | 107.40 | 102.57 | 801 |
| 2024-09-16 | 108.00 | 108.20 | 106.10 | 106.35 | 101.57 | 723 |
| 2024-09-13 | 107.70 | 108.60 | 106.60 | 108.10 | 103.24 | 9,161 |
| 2024-09-12 | 107.80 | 107.80 | 106.40 | 106.55 | 101.76 | 724 |
| 2024-09-11 | 105.60 | 107.20 | 105.30 | 107.10 | 102.28 | 1,116 |
| 2024-09-10 | 106.55 | 107.70 | 106.20 | 106.45 | 101.66 | 1,239 |
| 2024-09-09 | 105.75 | 107.10 | 105.50 | 106.65 | 101.85 | 1,477 |
| 2024-09-06 | 107.95 | 108.50 | 105.60 | 106.35 | 101.57 | 1,956 |
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.