HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 103.00 | 103.00 | 99.300 | 99.700 | 95.211 | 39,662 |
| 2024-06-06 | 100.90 | 102.00 | 99.800 | 100.70 | 96.166 | 37,793 |
| 2024-06-05 | 99.100 | 101.10 | 99.100 | 101.10 | 96.548 | 36,947 |
| 2024-06-04 | 101.70 | 101.70 | 99.700 | 99.700 | 95.211 | 44,214 |
| 2024-06-03 | 100.70 | 102.60 | 100.70 | 101.60 | 97.026 | 64,125 |
| 2024-05-31 | 100.90 | 101.30 | 100.00 | 100.10 | 95.593 | 39,150 |
| 2024-05-30 | 103.50 | 103.50 | 101.20 | 101.20 | 96.644 | 47,274 |
| 2024-05-29 | 103.20 | 103.20 | 100.90 | 101.70 | 97.121 | 40,614 |
| 2024-05-28 | 104.10 | 105.30 | 103.00 | 103.20 | 98.554 | 51,277 |
| 2024-05-27 | 101.90 | 104.10 | 101.40 | 104.00 | 99.318 | 63,615 |
| 2024-05-24 | 99.300 | 102.40 | 99.100 | 101.90 | 97.312 | 54,833 |
| 2024-05-23 | 99.050 | 100.30 | 99.050 | 99.850 | 95.354 | 30,547 |
| 2024-05-22 | 99.900 | 100.00 | 98.250 | 99.050 | 94.590 | 33,928 |
| 2024-05-21 | 99.200 | 100.30 | 98.400 | 100.30 | 95.784 | 58,249 |
| 2024-05-20 | 99.150 | 99.850 | 98.950 | 99.550 | 95.068 | 18,090 |
| 2024-05-17 | 100.00 | 100.80 | 99.050 | 99.050 | 94.590 | 42,317 |
| 2024-05-16 | 101.90 | 103.10 | 100.80 | 100.90 | 96.357 | 38,270 |
| 2024-05-15 | 103.10 | 104.20 | 100.60 | 102.30 | 97.694 | 45,315 |
| 2024-05-14 | 104.30 | 106.30 | 103.00 | 103.10 | 98.458 | 72,127 |
| 2024-05-13 | 101.30 | 104.70 | 100.50 | 103.80 | 99.127 | 56,313 |
| 2024-05-10 | 102.90 | 103.70 | 102.40 | 102.40 | 97.790 | 74,685 |
| 2024-05-09 | 102.00 | 103.20 | 101.70 | 102.60 | 97.981 | 53,824 |
| 2024-05-08 | 101.00 | 103.20 | 101.00 | 102.00 | 97.408 | 61,921 |
| 2024-05-07 | 100.60 | 101.60 | 99.550 | 101.30 | 96.739 | 41,482 |
| 2024-05-06 | 99.900 | 101.10 | 99.700 | 100.50 | 95.975 | 31,784 |
| 2024-05-03 | 98.850 | 100.30 | 98.850 | 99.350 | 94.877 | 37,525 |
| 2024-05-02 | 98.850 | 99.450 | 97.150 | 98.700 | 94.256 | 92,535 |
| 2024-04-30 | 99.000 | 99.450 | 98.500 | 98.700 | 94.256 | 38,656 |
| 2024-04-29 | 99.200 | 99.600 | 98.250 | 99.050 | 94.590 | 55,881 |
| 2024-04-26 | 98.100 | 99.250 | 97.250 | 98.900 | 94.447 | 71,906 |
| 2024-04-25 | 103.30 | 103.40 | 99.850 | 100.90 | 92.155 | 100,809 |
| 2024-04-24 | 104.30 | 104.50 | 103.40 | 103.70 | 94.713 | 49,131 |
| 2024-04-23 | 103.80 | 104.70 | 103.50 | 104.20 | 95.169 | 36,481 |
| 2024-04-22 | 105.40 | 105.70 | 103.20 | 103.60 | 94.621 | 46,203 |
| 2024-04-19 | 105.50 | 105.50 | 104.10 | 104.90 | 95.809 | 54,585 |
| 2024-04-18 | 103.90 | 106.90 | 103.40 | 106.10 | 96.905 | 61,024 |
| 2024-04-17 | 101.00 | 105.50 | 101.00 | 103.70 | 94.713 | 133,036 |
| 2024-04-16 | 101.00 | 102.40 | 100.60 | 101.30 | 92.521 | 38,494 |
| 2024-04-15 | 101.80 | 103.40 | 101.60 | 102.10 | 93.251 | 65,674 |
| 2024-04-12 | 103.00 | 104.30 | 102.60 | 104.00 | 94.987 | 62,998 |
| 2024-04-11 | 102.00 | 102.80 | 100.70 | 102.10 | 93.251 | 29,736 |
| 2024-04-10 | 102.20 | 102.90 | 100.60 | 102.10 | 93.251 | 102,938 |
| 2024-04-09 | 103.80 | 103.90 | 102.60 | 102.60 | 93.708 | 34,646 |
| 2024-04-08 | 103.20 | 104.70 | 103.20 | 104.30 | 95.261 | 30,913 |
| 2024-04-05 | 104.50 | 105.00 | 102.10 | 103.20 | 94.256 | 45,773 |
| 2024-04-04 | 105.60 | 106.30 | 104.40 | 105.60 | 96.448 | 85,825 |
| 2024-04-03 | 105.90 | 106.70 | 104.10 | 105.90 | 96.722 | 46,194 |
| 2024-04-02 | 107.40 | 107.80 | 106.10 | 106.10 | 96.905 | 54,106 |
| 2024-03-28 | 110.10 | 110.10 | 106.00 | 107.70 | 98.366 | 89,006 |
| 2024-03-27 | 110.10 | 111.90 | 109.70 | 110.50 | 100.92 | 89,795 |
| 2024-03-26 | 107.20 | 110.10 | 107.20 | 109.80 | 100.28 | 51,655 |
| 2024-03-25 | 107.00 | 108.30 | 106.30 | 108.10 | 98.731 | 32,606 |
| 2024-03-22 | 106.70 | 107.50 | 106.00 | 107.20 | 97.909 | 27,994 |
| 2024-03-21 | 107.50 | 107.80 | 106.10 | 106.70 | 97.453 | 41,620 |
| 2024-03-20 | 107.00 | 107.00 | 105.10 | 106.00 | 96.813 | 39,842 |
| 2024-03-19 | 106.50 | 107.20 | 105.50 | 107.00 | 97.727 | 30,269 |
| 2024-03-18 | 106.30 | 107.50 | 106.10 | 106.70 | 97.453 | 26,339 |
| 2024-03-15 | 107.20 | 109.30 | 105.90 | 106.30 | 97.087 | 160,523 |
| 2024-03-14 | 105.30 | 107.60 | 105.30 | 107.00 | 97.727 | 54,881 |
| 2024-03-13 | 103.90 | 105.60 | 103.40 | 104.70 | 95.626 | 63,259 |
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.