HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	77.100	80.000	76.600	79.300	68.837	242,556
2023-03-31	78.200	78.300	76.700	76.860	66.719	122,657
2023-03-30	76.300	78.200	76.100	78.060	67.761	182,236
2023-03-29	75.240	76.240	75.020	75.940	65.921	153,697
2023-03-28	75.500	75.580	74.040	74.680	64.827	128,539
2023-03-27	75.000	75.460	73.960	74.840	64.966	123,135
2023-03-24	74.400	74.740	73.100	74.140	64.358	139,496
2023-03-23	73.960	75.160	73.740	74.900	65.018	148,242
2023-03-22	73.500	74.780	73.300	74.120	64.341	178,801
2023-03-21	71.120	74.760	70.540	73.640	63.924	283,026
2023-03-20	69.180	70.900	68.680	70.500	61.198	131,544
2023-03-17	69.900	70.640	68.820	69.660	60.469	185,632
2023-03-16	69.000	69.780	68.400	69.580	60.400	152,838
2023-03-15	69.900	70.000	67.700	67.920	58.959	106,862
2023-03-14	68.960	69.980	68.060	69.880	60.660	144,792
2023-03-13	69.200	69.200	67.160	68.460	59.428	140,458
2023-03-10	69.200	69.600	67.160	69.420	60.261	169,038
2023-03-09	70.000	70.920	69.940	70.240	60.973	141,543
2023-03-08	69.860	70.200	69.400	70.140	60.886	119,113
2023-03-07	68.900	70.180	68.640	69.760	60.556	234,505
2023-03-06	67.000	69.040	67.000	68.180	59.185	205,740
2023-03-03	65.840	66.300	65.240	66.220	57.483	99,406
2023-03-02	64.580	65.320	64.440	65.320	56.702	102,977
2023-03-01	64.880	65.560	64.620	65.100	56.511	91,001
2023-02-28	64.040	64.940	63.800	64.480	55.973	92,111
2023-02-27	63.500	64.740	63.440	64.280	55.799	127,119
2023-02-24	61.140	63.900	61.140	62.900	54.601	185,999
2023-02-23	57.840	61.100	57.500	60.700	52.691	153,611
2023-02-22	57.760	57.880	56.920	57.600	50.000	73,761
2023-02-21	59.040	59.120	57.880	57.880	50.243	84,540
2023-02-20	60.200	60.260	59.100	59.300	51.476	42,603
2023-02-17	59.180	60.080	58.640	59.720	51.841	81,082
2023-02-16	59.840	60.100	59.320	59.420	51.580	70,061
2023-02-15	59.420	59.660	59.060	59.520	51.667	34,501
2023-02-14	59.000	60.000	59.000	59.240	51.424	53,494
2023-02-13	58.520	59.360	58.360	58.880	51.112	60,284
2023-02-10	58.200	59.400	57.980	58.400	50.695	97,367
2023-02-09	59.680	60.560	59.620	60.000	52.084	45,725
2023-02-08	60.000	60.040	59.220	59.220	51.407	52,709
2023-02-07	59.520	59.700	59.140	59.620	51.754	38,188
2023-02-06	59.720	60.180	59.180	59.560	51.702	67,769
2023-02-03	60.580	60.680	59.880	60.060	52.136	85,462
2023-02-02	59.980	60.800	59.940	60.720	52.709	67,496
2023-02-01	58.300	59.860	58.300	59.760	51.875	62,617
2023-01-31	57.900	58.240	57.800	58.080	50.417	42,422
2023-01-30	58.920	59.000	58.180	58.180	50.504	52,873
2023-01-27	58.500	59.400	58.420	58.940	51.164	51,125
2023-01-26	58.140	58.460	57.960	58.440	50.730	30,659
2023-01-25	57.620	58.280	57.600	57.800	50.174	30,506
2023-01-24	57.960	58.160	57.400	57.760	50.139	43,007
2023-01-23	58.680	58.680	57.440	57.600	50.000	46,189
2023-01-20	57.520	58.400	57.520	58.380	50.678	41,863
2023-01-19	58.220	58.520	57.500	57.500	49.914	54,341
2023-01-18	58.280	58.780	58.200	58.500	50.782	56,368
2023-01-17	57.720	58.500	57.620	58.300	50.608	42,877
2023-01-16	58.000	58.400	57.500	57.680	50.070	51,031
2023-01-13	57.460	57.860	56.900	57.660	50.053	45,001
2023-01-12	57.380	57.840	57.000	57.540	49.948	48,263
2023-01-11	56.600	57.360	56.320	56.960	49.445	55,292
2023-01-10	57.500	57.700	56.580	56.580	49.115	57,284

← NewerPage 16 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.