HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	78.050	79.000	78.050	78.850	72.016	55,942
2023-06-28	78.400	78.900	78.100	78.250	71.468	51,985
2023-06-27	78.450	79.050	77.650	78.050	71.286	82,096
2023-06-26	78.750	78.750	77.200	78.150	71.377	68,433
2023-06-23	80.100	80.250	78.400	78.750	71.925	93,797
2023-06-22	79.950	80.400	79.700	80.400	73.432	41,574
2023-06-21	80.350	80.850	79.900	80.500	73.523	44,069
2023-06-20	79.900	80.850	79.900	80.300	73.341	50,328
2023-06-19	80.000	80.100	78.700	79.750	72.838	76,579
2023-06-16	79.750	80.500	79.200	80.500	73.523	157,991
2023-06-15	80.650	80.650	79.250	79.650	72.747	66,643
2023-06-14	81.000	81.250	80.150	80.550	73.569	66,184
2023-06-13	82.400	83.150	80.500	81.200	74.163	76,928
2023-06-12	81.800	82.100	81.050	82.100	74.985	53,297
2023-06-09	80.700	81.650	80.250	81.550	74.482	65,259
2023-06-08	80.850	81.750	80.650	80.700	73.706	69,486
2023-06-07	80.000	81.100	79.500	80.700	73.706	68,750
2023-06-06	80.250	81.150	79.950	80.150	73.204	75,616
2023-06-05	80.350	80.700	79.500	80.150	73.204	104,316
2023-06-02	80.000	80.300	78.750	80.050	73.112	145,055
2023-06-01	78.200	80.000	78.200	79.800	72.884	146,426
2023-05-31	78.000	79.150	77.450	77.800	71.057	290,715
2023-05-30	78.450	78.800	77.800	78.500	71.697	60,449
2023-05-29	78.100	78.250	77.800	78.000	71.240	33,342
2023-05-26	76.200	77.600	75.700	77.550	70.829	79,079
2023-05-25	76.000	76.100	75.150	75.700	69.139	65,782
2023-05-24	76.350	76.800	75.500	75.850	69.276	64,967
2023-05-23	76.600	77.400	76.400	76.600	69.961	63,594
2023-05-22	75.750	76.950	75.550	76.900	70.235	82,480
2023-05-19	75.300	76.500	74.950	76.050	69.459	107,861
2023-05-18	75.550	76.050	74.400	75.050	68.546	47,646
2023-05-17	75.200	75.600	74.600	75.100	68.591	52,374
2023-05-16	75.800	76.300	75.150	75.200	68.683	64,604
2023-05-15	77.100	77.400	75.750	75.900	69.322	76,752
2023-05-12	76.950	78.650	76.900	77.050	70.372	118,717
2023-05-11	76.300	77.750	76.250	76.750	70.098	127,783
2023-05-10	76.050	76.800	73.900	76.300	69.687	172,542
2023-05-09	76.000	78.650	76.000	76.450	69.824	575,859
2023-05-08	76.750	77.600	76.350	76.500	69.870	63,539
2023-05-05	75.800	76.850	75.750	76.650	70.007	129,211
2023-05-04	75.200	76.800	74.850	75.900	69.322	89,220
2023-05-03	74.800	75.550	74.700	75.450	68.911	99,797
2023-05-02	75.600	75.600	74.550	74.550	68.089	93,168
2023-04-28	77.500	77.500	74.600	75.750	69.185	155,783
2023-04-27	76.950	77.300	75.550	76.750	70.098	85,816
2023-04-26	80.500	81.100	80.000	80.700	70.053	122,941
2023-04-25	81.650	81.850	80.450	80.950	70.270	89,375
2023-04-24	81.350	82.000	80.850	81.800	71.008	111,822
2023-04-21	81.150	82.150	80.450	81.350	70.617	144,883
2023-04-20	80.900	81.000	79.550	80.550	69.922	83,010
2023-04-19	80.850	81.700	80.450	81.350	70.617	96,182
2023-04-18	81.000	81.150	80.000	81.000	70.313	73,207
2023-04-17	81.150	82.300	80.750	80.850	70.183	101,380
2023-04-14	81.400	81.800	80.900	81.150	70.443	56,703
2023-04-13	80.350	81.800	80.350	81.150	70.443	139,183
2023-04-12	80.300	81.700	80.100	80.750	70.096	105,917
2023-04-11	80.950	81.050	79.400	80.000	69.445	108,979
2023-04-06	79.700	81.050	79.700	80.650	70.009	136,085
2023-04-05	79.300	80.350	79.050	79.800	69.271	151,244
2023-04-04	79.200	80.150	79.100	79.400	68.924	232,672

← NewerPage 15 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.