HOCHTIEF Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	100.90	102.50	99.850	101.00	92.247	93,149
2023-12-13	99.300	100.70	99.300	100.10	91.425	48,461
2023-12-12	99.600	101.00	98.850	99.150	90.557	52,811
2023-12-11	100.20	100.90	99.000	99.550	90.922	46,106
2023-12-08	100.90	100.90	99.000	100.20	91.516	45,038
2023-12-07	103.00	103.20	100.60	100.80	92.064	48,064
2023-12-06	101.90	103.70	101.70	103.30	94.347	76,677
2023-12-05	100.30	101.90	99.900	101.90	93.069	52,076
2023-12-04	102.00	102.30	99.950	100.50	91.790	58,560
2023-12-01	99.900	102.80	99.750	102.80	93.891	73,960
2023-11-30	101.00	101.00	99.150	99.150	90.557	1,025,240
2023-11-29	100.50	101.40	100.40	100.90	92.155	48,875
2023-11-28	100.50	101.40	99.950	100.90	92.155	59,936
2023-11-27	99.950	100.70	98.950	100.50	91.790	91,350
2023-11-24	99.050	100.40	98.200	100.30	91.607	44,405
2023-11-23	99.000	99.550	96.850	99.000	90.420	74,428
2023-11-22	104.60	104.60	98.600	99.350	90.740	129,144
2023-11-21	103.90	104.70	103.40	104.60	95.535	91,431
2023-11-20	103.70	105.20	103.60	104.40	95.352	96,487
2023-11-17	102.20	104.30	101.60	104.30	95.261	91,430
2023-11-16	101.60	102.70	100.70	102.10	93.251	86,399
2023-11-15	98.950	102.30	98.950	102.30	93.434	112,283
2023-11-14	98.300	99.950	96.750	99.350	90.740	97,547
2023-11-13	96.450	98.700	96.450	97.450	89.004	89,421
2023-11-10	94.000	95.700	94.000	95.700	87.406	137,285
2023-11-09	94.300	94.550	92.550	94.350	86.173	95,738
2023-11-08	93.200	95.350	91.550	94.850	86.630	129,759
2023-11-07	92.800	95.000	91.400	93.600	85.488	86,412
2023-11-06	94.850	95.050	91.450	92.800	84.757	100,788
2023-11-03	94.150	95.250	94.100	94.850	86.630	89,962
2023-11-02	98.000	98.600	92.300	94.000	85.853	208,285
2023-11-01	97.850	98.800	97.350	98.400	89.872	47,944
2023-10-31	96.500	97.600	96.250	97.600	89.141	103,110
2023-10-30	94.950	96.450	94.800	96.100	87.771	111,677
2023-10-27	95.250	95.500	93.950	94.850	86.630	75,207
2023-10-26	92.750	95.950	92.600	95.000	86.767	77,246
2023-10-25	94.000	94.500	92.750	93.350	85.260	117,405
2023-10-24	93.200	94.900	92.850	93.900	85.762	69,173
2023-10-23	92.200	93.250	91.650	93.150	85.077	89,154
2023-10-20	91.800	92.650	91.450	91.900	83.935	84,045
2023-10-19	92.700	92.700	91.000	92.500	84.483	117,499
2023-10-18	94.500	94.750	92.900	93.200	85.123	73,210
2023-10-17	94.300	95.800	94.150	94.950	86.721	46,024
2023-10-16	95.000	95.500	93.500	94.500	86.310	72,743
2023-10-13	95.050	96.400	93.700	93.800	85.671	51,787
2023-10-12	96.000	96.100	95.050	95.200	86.949	76,047
2023-10-11	95.700	96.650	95.550	96.000	87.680	57,802
2023-10-10	94.450	96.250	94.400	96.250	87.908	73,706
2023-10-09	93.600	94.900	92.800	93.500	85.397	47,890
2023-10-06	92.700	94.150	92.450	94.150	85.990	54,585
2023-10-05	93.750	93.800	91.650	92.400	84.392	59,599
2023-10-04	92.050	93.950	91.600	93.400	85.305	70,003
2023-10-03	92.500	94.450	91.800	92.300	84.301	62,315
2023-10-02	95.950	96.150	92.450	93.000	84.940	75,471
2023-09-29	96.800	97.400	95.750	95.750	87.452	70,502
2023-09-28	96.200	96.650	95.000	96.550	88.182	51,975
2023-09-27	95.200	96.300	94.450	95.800	87.497	85,009
2023-09-26	95.000	96.050	94.450	95.400	87.132	98,087
2023-09-25	95.550	96.900	94.100	94.650	86.447	78,391
2023-09-22	95.400	96.850	92.750	95.550	87.269	130,385

← NewerPage 13 of 22 · 1,275 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.