HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	57.500	57.700	56.580	56.580	49.115	57,284
2023-01-09	57.500	58.560	57.500	58.040	50.382	63,015
2023-01-06	56.260	57.420	56.180	57.320	49.757	71,049
2023-01-05	56.000	56.760	55.700	55.840	48.473	116,762
2023-01-04	54.980	56.100	54.920	55.980	48.594	75,079
2023-01-03	53.900	54.960	53.760	54.700	47.483	60,597
2023-01-02	52.960	53.980	52.700	53.980	46.858	35,532
2022-12-30	52.760	53.220	52.460	52.680	45.730	27,034
2022-12-29	52.780	53.080	52.460	52.980	45.990	46,771
2022-12-28	53.220	53.400	52.840	52.880	45.903	55,254
2022-12-27	53.020	53.660	52.820	53.000	46.007	33,251
2022-12-23	52.520	53.080	52.400	52.900	45.921	65,155
2022-12-22	52.400	52.920	52.240	52.300	45.400	64,993
2022-12-21	51.880	52.440	51.600	52.320	45.417	71,197
2022-12-20	51.500	51.800	51.160	51.500	44.705	47,948
2022-12-19	51.900	52.380	51.580	52.000	45.139	52,017
2022-12-16	52.340	52.420	51.540	51.960	45.105	86,684
2022-12-15	53.020	53.560	52.240	52.380	45.469	55,564
2022-12-14	53.360	53.880	52.880	53.320	46.285	41,121
2022-12-13	53.580	54.680	53.380	53.740	46.650	85,152
2022-12-12	54.240	54.240	52.800	53.540	46.476	57,828
2022-12-09	54.540	55.200	54.160	54.560	47.362	84,043
2022-12-08	54.280	54.740	53.860	54.460	47.275	63,215
2022-12-07	55.400	55.400	54.420	54.420	47.240	56,017
2022-12-06	55.300	56.180	55.300	55.380	48.073	62,845
2022-12-05	55.840	56.560	55.480	55.660	48.316	43,690
2022-12-02	55.620	56.100	54.540	55.900	48.525	72,890
2022-12-01	55.980	56.580	55.480	55.960	48.577	53,584
2022-11-30	55.260	55.980	54.820	55.140	47.865	122,033
2022-11-29	54.700	55.360	54.320	55.260	47.969	39,488
2022-11-28	54.580	54.980	54.200	54.620	47.414	37,273
2022-11-25	54.940	55.180	54.240	55.000	47.743	30,102
2022-11-24	55.260	55.800	54.980	55.060	47.796	56,976
2022-11-23	54.700	55.480	54.540	55.100	47.830	41,204
2022-11-22	53.920	55.000	53.920	54.760	47.535	37,415
2022-11-21	54.000	54.160	53.800	54.000	46.875	16,359
2022-11-18	53.580	54.280	53.200	54.220	47.066	36,328
2022-11-17	53.380	53.600	52.460	53.200	46.181	32,454
2022-11-16	54.020	54.140	53.000	53.220	46.198	22,303
2022-11-15	54.440	54.440	53.180	54.260	47.101	40,169
2022-11-14	54.680	54.800	53.260	54.160	47.014	32,696
2022-11-11	53.560	54.300	52.040	53.940	46.823	72,778
2022-11-10	52.600	53.360	52.220	53.340	46.302	151,530
2022-11-09	52.720	52.880	52.100	52.620	45.677	26,117
2022-11-08	52.380	52.500	52.040	52.380	45.469	41,544
2022-11-07	51.780	53.140	51.740	52.380	45.469	31,272
2022-11-04	51.860	52.600	49.850	52.040	45.174	113,908
2022-11-03	51.920	53.200	51.660	52.060	45.191	42,956
2022-11-02	53.780	54.040	52.040	52.960	45.973	110,693
2022-11-01	54.180	54.540	53.040	53.680	46.598	33,754
2022-10-31	52.920	54.100	51.880	53.800	46.702	83,859
2022-10-28	53.060	53.700	53.020	53.100	46.094	46,484
2022-10-27	53.020	53.900	52.940	53.800	46.702	65,331
2022-10-26	52.200	53.360	51.880	53.080	46.077	87,726
2022-10-25	51.960	52.380	51.240	52.220	45.330	40,757
2022-10-24	49.570	51.440	49.510	51.160	44.410	52,536
2022-10-21	48.800	49.600	48.300	49.050	42.578	51,083
2022-10-20	49.830	49.910	49.030	49.250	42.752	27,216
2022-10-19	49.720	50.480	49.720	49.760	43.195	40,526
2022-10-18	50.160	50.640	49.620	49.970	43.377	48,111

← NewerPage 17 of 22 · 1,279 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.