Hochtief AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 359.60 | 361.48 | 354.40 | 354.40 | 354.40 | 3 |
| 2026-10-22 | 361.48 | 361.48 | 357.20 | 357.20 | 357.20 | 2 |
| 2026-10-21 | 371.90 | 374.10 | 361.48 | 374.10 | 374.10 | 2 |
| 2026-10-20 | 369.00 | 369.90 | 361.48 | 369.90 | 369.90 | 5 |
| 2026-10-19 | 373.70 | 386.00 | 373.70 | 373.70 | 373.70 | 40 |
| 2026-10-16 | 373.50 | 386.00 | 373.40 | 373.40 | 373.40 | 3 |
| 2026-10-15 | 367.70 | 376.40 | 359.80 | 369.60 | 369.60 | 3,517 |
| 2026-10-14 | 392.90 | 393.60 | 383.80 | 383.80 | 383.80 | 188 |
| 2026-10-13 | 389.20 | 395.60 | 384.90 | 388.00 | 388.00 | 8,042 |
| 2026-10-12 | 391.90 | 394.80 | 389.00 | 394.40 | 394.40 | 355 |
| 2026-10-09 | 394.70 | 395.60 | 387.40 | 388.10 | 388.10 | 83 |
| 2026-10-08 | 398.00 | 399.20 | 386.20 | 392.70 | 392.70 | 1,187 |
| 2026-10-07 | 408.60 | 409.60 | 400.20 | 402.90 | 402.90 | 776 |
| 2026-10-06 | 402.60 | 413.20 | 401.40 | 412.60 | 412.60 | 72 |
| 2026-10-05 | 406.00 | 409.40 | 397.60 | 400.40 | 400.40 | 1,809 |
| 2026-10-02 | 397.60 | 409.19 | 397.60 | 407.30 | 407.30 | 924 |
| 2026-10-01 | 386.70 | 397.80 | 382.80 | 394.10 | 394.10 | 996 |
| 2026-09-30 | 393.20 | 397.00 | 386.60 | 390.00 | 390.00 | 88 |
| 2026-09-29 | 399.20 | 399.20 | 388.80 | 394.20 | 394.20 | 171 |
| 2026-09-28 | 395.80 | 403.80 | 391.80 | 394.74 | 394.74 | 1,316 |
| 2026-09-25 | 402.20 | 405.00 | 398.40 | 399.30 | 399.30 | 258 |
| 2026-09-24 | 396.10 | 402.80 | 393.80 | 394.60 | 394.60 | 6,618 |
| 2026-09-23 | 404.00 | 406.60 | 396.20 | 397.50 | 397.50 | 1,058 |
| 2026-09-22 | 402.20 | 404.00 | 398.80 | 402.00 | 402.00 | 212 |
| 2026-09-21 | 398.50 | 400.40 | 394.60 | 400.40 | 400.40 | 28,371 |
| 2026-09-18 | 393.10 | 396.20 | 391.80 | 393.20 | 393.20 | 2,979 |
| 2026-09-17 | 387.40 | 398.60 | 386.80 | 394.10 | 394.10 | 2,966 |
| 2026-09-16 | 384.00 | 393.00 | 382.40 | 387.90 | 387.90 | 495 |
| 2026-09-15 | 379.40 | 390.50 | 374.20 | 378.00 | 378.00 | 684 |
| 2026-09-14 | 404.50 | 407.40 | 374.80 | 379.00 | 379.00 | 3,170 |
| 2026-09-11 | 411.40 | 416.40 | 407.00 | 415.70 | 415.70 | 13,087 |
| 2026-09-10 | 436.30 | 437.40 | 404.80 | 408.50 | 408.50 | 7,926 |
| 2026-09-09 | 443.10 | 446.00 | 432.00 | 438.10 | 438.10 | 1,007 |
| 2026-09-08 | 435.50 | 443.60 | 431.60 | 443.60 | 443.60 | 253 |
| 2026-09-07 | 425.40 | 437.40 | 423.80 | 434.60 | 434.60 | 1,671 |
| 2026-09-04 | 421.60 | 428.20 | 418.40 | 425.40 | 425.40 | 349 |
| 2026-09-03 | 408.80 | 420.20 | 402.60 | 419.40 | 419.40 | 597 |
| 2026-09-02 | 410.90 | 419.60 | 404.00 | 407.50 | 407.50 | 319 |
| 2026-09-01 | 417.00 | 422.20 | 414.00 | 416.40 | 416.40 | 233 |
| 2026-08-28 | 427.80 | 430.00 | 425.00 | 426.60 | 426.60 | 469 |
| 2026-08-27 | 426.70 | 431.00 | 423.20 | 424.70 | 424.70 | 429 |
| 2026-08-26 | 427.60 | 432.50 | 425.80 | 425.80 | 425.80 | 1,780 |
| 2026-08-25 | 429.30 | 433.40 | 426.00 | 428.20 | 428.20 | 474 |
| 2026-08-24 | 426.40 | 432.80 | 423.20 | 426.00 | 426.00 | 337 |
| 2026-08-21 | 427.50 | 434.60 | 427.00 | 428.90 | 428.90 | 2,145 |
| 2026-08-20 | 426.70 | 427.60 | 416.60 | 424.90 | 424.90 | 117 |
| 2026-08-19 | 432.50 | 435.80 | 423.40 | 426.10 | 426.10 | 2,713 |
| 2026-08-18 | 436.30 | 436.80 | 428.80 | 431.00 | 431.00 | 438 |
| 2026-08-17 | 446.40 | 450.80 | 437.20 | 439.60 | 439.60 | 12,467 |
| 2026-08-14 | 441.70 | 443.60 | 432.40 | 440.90 | 440.90 | 906 |
| 2026-08-13 | 447.50 | 448.00 | 443.20 | 444.80 | 444.80 | 684 |
| 2026-08-12 | 447.40 | 454.80 | 446.00 | 447.30 | 447.30 | 32 |
| 2026-08-11 | 449.30 | 452.80 | 444.60 | 447.20 | 447.20 | 239 |
| 2026-08-10 | 453.30 | 457.60 | 449.40 | 449.80 | 449.80 | 200 |
| 2026-08-07 | 458.30 | 461.40 | 453.00 | 454.40 | 454.40 | 307 |
| 2026-08-06 | 447.00 | 457.40 | 441.60 | 455.10 | 455.10 | 487 |
| 2026-08-05 | 450.60 | 454.60 | 442.80 | 451.70 | 451.70 | 5,595 |
| 2026-08-04 | 451.70 | 458.80 | 444.00 | 444.40 | 444.40 | 5,960 |
| 2026-08-03 | 451.30 | 454.00 | 435.80 | 449.00 | 449.00 | 385 |
| 2026-07-31 | 450.80 | 461.00 | 441.60 | 446.00 | 446.00 | 448 |
Page 1 of 3 · 128 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.