HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 109.60 | 111.60 | 109.50 | 110.60 | 105.62 | 58,260 |
| 2024-08-29 | 111.70 | 112.20 | 110.00 | 111.20 | 106.19 | 54,571 |
| 2024-08-28 | 110.60 | 112.70 | 110.60 | 111.90 | 106.86 | 56,454 |
| 2024-08-27 | 110.00 | 110.90 | 110.00 | 110.50 | 105.52 | 28,560 |
| 2024-08-26 | 109.60 | 110.50 | 108.90 | 110.00 | 105.05 | 26,311 |
| 2024-08-23 | 109.30 | 110.20 | 108.80 | 110.00 | 105.05 | 34,127 |
| 2024-08-22 | 107.80 | 109.10 | 107.80 | 108.80 | 103.90 | 34,393 |
| 2024-08-21 | 107.50 | 108.10 | 105.40 | 107.60 | 102.76 | 26,399 |
| 2024-08-20 | 107.80 | 108.50 | 107.40 | 108.10 | 103.23 | 28,879 |
| 2024-08-19 | 106.30 | 107.80 | 105.80 | 107.50 | 102.66 | 27,992 |
| 2024-08-16 | 105.40 | 107.10 | 105.30 | 106.60 | 101.80 | 31,436 |
| 2024-08-15 | 104.90 | 105.70 | 104.50 | 105.40 | 100.65 | 35,944 |
| 2024-08-14 | 104.50 | 105.40 | 104.00 | 104.80 | 100.08 | 32,224 |
| 2024-08-13 | 104.80 | 105.10 | 103.90 | 104.70 | 99.986 | 28,881 |
| 2024-08-12 | 106.30 | 106.50 | 104.30 | 104.30 | 99.604 | 30,104 |
| 2024-08-09 | 106.30 | 106.70 | 104.90 | 105.60 | 100.85 | 30,442 |
| 2024-08-08 | 105.40 | 106.50 | 105.00 | 106.30 | 101.51 | 28,504 |
| 2024-08-07 | 105.30 | 106.80 | 104.80 | 106.50 | 101.71 | 41,307 |
| 2024-08-06 | 104.80 | 105.70 | 103.00 | 104.80 | 100.08 | 61,336 |
| 2024-08-05 | 102.30 | 104.10 | 101.50 | 104.10 | 99.413 | 109,678 |
| 2024-08-02 | 105.70 | 108.10 | 104.90 | 105.60 | 100.85 | 59,783 |
| 2024-08-01 | 109.90 | 110.30 | 106.70 | 107.10 | 102.28 | 75,668 |
| 2024-07-31 | 107.70 | 110.40 | 107.20 | 110.00 | 105.05 | 70,287 |
| 2024-07-30 | 106.10 | 108.20 | 106.10 | 107.40 | 102.56 | 49,994 |
| 2024-07-29 | 106.30 | 106.30 | 104.40 | 105.60 | 100.85 | 38,683 |
| 2024-07-26 | 105.00 | 106.40 | 104.80 | 106.10 | 101.32 | 30,755 |
| 2024-07-25 | 104.60 | 106.10 | 102.20 | 104.80 | 100.08 | 71,154 |
| 2024-07-24 | 107.20 | 109.00 | 104.00 | 106.90 | 102.09 | 58,618 |
| 2024-07-23 | 107.50 | 108.00 | 106.70 | 108.00 | 103.14 | 40,198 |
| 2024-07-22 | 107.90 | 108.20 | 107.10 | 107.40 | 102.56 | 29,330 |
| 2024-07-19 | 107.00 | 108.00 | 106.50 | 107.60 | 102.76 | 30,681 |
| 2024-07-18 | 107.00 | 107.50 | 105.50 | 107.30 | 102.47 | 85,891 |
| 2024-07-17 | 108.70 | 109.20 | 106.60 | 107.10 | 102.28 | 38,626 |
| 2024-07-16 | 109.10 | 109.90 | 108.10 | 109.30 | 104.38 | 35,229 |
| 2024-07-15 | 108.40 | 109.80 | 108.30 | 109.40 | 104.47 | 31,065 |
| 2024-07-12 | 108.80 | 109.20 | 107.30 | 108.60 | 103.71 | 53,934 |
| 2024-07-11 | 107.20 | 108.70 | 106.10 | 108.60 | 103.71 | 42,901 |
| 2024-07-10 | 106.00 | 107.40 | 106.00 | 107.20 | 102.37 | 31,255 |
| 2024-07-09 | 108.00 | 108.00 | 105.60 | 105.60 | 100.85 | 32,393 |
| 2024-07-08 | 107.90 | 108.80 | 107.30 | 107.80 | 102.95 | 42,903 |
| 2024-07-05 | 107.10 | 108.80 | 106.90 | 107.20 | 102.37 | 53,045 |
| 2024-07-04 | 106.80 | 107.70 | 106.20 | 107.30 | 102.47 | 22,271 |
| 2024-07-03 | 107.00 | 107.30 | 106.10 | 106.30 | 101.51 | 61,059 |
| 2024-07-02 | 107.20 | 107.20 | 104.60 | 106.90 | 102.09 | 40,477 |
| 2024-07-01 | 107.40 | 108.30 | 106.80 | 106.80 | 101.99 | 44,858 |
| 2024-06-28 | 105.70 | 106.70 | 105.40 | 106.20 | 101.42 | 42,219 |
| 2024-06-27 | 107.40 | 107.50 | 105.70 | 105.70 | 100.94 | 43,645 |
| 2024-06-26 | 107.80 | 109.20 | 106.50 | 107.00 | 102.18 | 38,306 |
| 2024-06-25 | 108.10 | 108.80 | 106.80 | 107.80 | 102.95 | 71,958 |
| 2024-06-24 | 102.90 | 109.10 | 102.30 | 109.10 | 104.19 | 241,704 |
| 2024-06-21 | 99.700 | 100.10 | 98.650 | 99.200 | 94.734 | 94,539 |
| 2024-06-20 | 100.00 | 100.20 | 99.300 | 99.850 | 95.354 | 40,798 |
| 2024-06-19 | 99.650 | 100.30 | 98.900 | 99.000 | 94.543 | 37,708 |
| 2024-06-18 | 99.950 | 100.30 | 99.100 | 99.900 | 95.402 | 40,481 |
| 2024-06-17 | 99.500 | 100.30 | 98.750 | 99.500 | 95.020 | 33,822 |
| 2024-06-14 | 98.550 | 99.650 | 98.200 | 99.450 | 94.972 | 78,030 |
| 2024-06-13 | 99.000 | 99.200 | 98.000 | 98.300 | 93.874 | 68,539 |
| 2024-06-12 | 97.750 | 99.700 | 97.000 | 99.150 | 94.686 | 36,081 |
| 2024-06-11 | 98.400 | 98.600 | 97.200 | 97.200 | 92.824 | 37,125 |
| 2024-06-10 | 99.200 | 99.200 | 97.800 | 98.400 | 93.970 | 74,668 |
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.