HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	100.20	100.30	98.300	98.550	90.009	42,856
2023-09-20	99.650	100.90	99.550	100.90	92.155	135,158
2023-09-19	97.450	99.200	97.250	99.200	90.603	77,181
2023-09-18	97.600	98.650	97.050	97.700	89.233	55,220
2023-09-15	99.750	100.00	97.600	97.750	89.278	311,775
2023-09-14	98.500	99.950	98.450	99.650	91.014	50,217
2023-09-13	99.950	99.950	97.200	98.550	90.009	83,335
2023-09-12	100.40	100.90	99.650	100.30	91.607	50,715
2023-09-11	99.750	101.00	98.150	100.10	91.425	93,463
2023-09-08	98.900	100.20	98.350	99.950	91.288	117,539
2023-09-07	96.550	98.550	96.550	98.550	90.009	76,718
2023-09-06	95.800	97.450	95.050	96.600	88.228	92,010
2023-09-05	97.950	99.150	97.450	98.350	89.826	81,417
2023-09-04	97.700	98.500	97.400	98.450	89.918	61,519
2023-09-01	98.250	98.700	97.200	97.750	89.278	51,152
2023-08-31	98.000	98.800	97.950	98.650	90.100	42,263
2023-08-30	97.500	98.100	96.100	97.850	89.370	46,210
2023-08-29	95.850	98.100	95.850	97.800	89.324	69,719
2023-08-28	97.000	97.250	94.450	95.500	87.223	63,466
2023-08-25	95.050	96.850	94.600	96.400	88.045	66,534
2023-08-24	96.400	96.500	94.100	95.600	87.315	97,867
2023-08-23	95.550	96.300	95.300	96.300	87.954	42,940
2023-08-22	94.650	95.350	94.250	95.350	87.086	52,020
2023-08-21	93.300	94.450	92.750	94.450	86.264	62,092
2023-08-18	92.700	93.400	91.400	93.400	85.305	83,802
2023-08-17	92.750	93.400	91.750	93.400	85.305	52,566
2023-08-16	92.000	93.200	91.600	93.200	85.123	44,915
2023-08-15	91.850	92.650	91.750	92.400	84.392	47,129
2023-08-14	90.950	91.950	90.750	91.600	83.661	37,451
2023-08-11	90.800	91.600	90.350	91.200	83.296	60,171
2023-08-10	90.500	92.900	90.400	91.700	83.753	93,282
2023-08-09	89.350	90.100	88.700	90.100	82.291	48,231
2023-08-08	89.000	89.550	88.300	88.900	81.195	51,800
2023-08-07	88.650	89.850	88.400	89.600	81.835	50,525
2023-08-04	87.900	89.000	87.400	88.950	81.241	57,716
2023-08-03	88.600	88.850	87.350	87.600	80.008	86,400
2023-08-02	89.350	89.600	88.050	88.950	81.241	71,208
2023-08-01	89.750	90.350	89.100	90.050	82.246	69,522
2023-07-31	90.000	90.400	88.650	89.550	81.789	88,183
2023-07-28	89.750	90.600	89.300	90.000	82.200	95,346
2023-07-27	90.000	90.900	89.300	90.350	82.520	150,031
2023-07-26	82.500	90.600	82.500	89.750	81.972	542,417
2023-07-25	80.100	82.000	79.350	82.000	74.893	81,162
2023-07-24	79.650	80.450	79.300	80.150	73.204	53,386
2023-07-21	80.800	81.100	79.600	79.950	73.021	50,547
2023-07-20	80.000	81.200	80.000	81.000	73.980	67,572
2023-07-19	78.900	80.300	78.900	80.050	73.112	70,680
2023-07-18	78.800	78.800	77.850	78.450	71.651	35,163
2023-07-17	78.850	79.350	78.100	78.550	71.742	33,990
2023-07-14	79.000	79.700	78.650	79.050	72.199	29,725
2023-07-13	79.850	79.900	78.850	79.200	72.336	52,641
2023-07-12	79.350	80.300	78.500	79.850	72.930	67,283
2023-07-11	77.700	79.300	77.150	79.100	72.245	67,315
2023-07-10	77.500	77.900	76.850	77.350	70.646	52,293
2023-07-07	77.950	77.950	75.700	77.850	71.103	89,737
2023-07-06	79.000	79.450	78.150	78.150	71.377	48,844
2023-07-05	78.450	79.500	78.450	79.150	72.290	43,626
2023-07-04	79.200	79.550	78.600	79.400	72.519	84,381
2023-07-03	79.450	79.450	78.750	79.000	72.153	39,460
2023-06-30	79.250	79.300	78.000	79.200	72.336	52,133

← NewerPage 14 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.