HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	50.160	50.640	49.620	49.970	43.377	48,111
2022-10-17	48.810	49.720	48.010	49.530	42.995	54,516
2022-10-14	48.530	48.970	47.990	48.070	41.728	44,631
2022-10-13	46.100	47.720	45.960	47.480	41.216	54,571
2022-10-12	48.200	48.370	46.430	46.580	40.434	80,572
2022-10-11	47.000	48.160	46.600	48.040	41.702	49,996
2022-10-10	47.500	47.690	46.560	47.360	41.111	47,817
2022-10-07	47.800	48.380	47.480	47.730	41.433	44,564
2022-10-06	49.860	50.080	48.010	48.250	41.884	49,590
2022-10-05	50.240	50.440	49.080	49.410	42.891	50,195
2022-10-04	49.790	50.440	49.550	50.440	43.785	62,346
2022-10-03	47.900	49.150	47.760	48.990	42.526	53,576
2022-09-30	47.390	49.060	47.360	48.860	42.414	110,064
2022-09-29	47.200	47.460	45.970	47.240	41.007	99,243
2022-09-28	46.300	47.470	45.600	47.080	40.868	116,721
2022-09-27	47.800	48.320	46.890	46.890	40.703	105,679
2022-09-26	46.330	47.450	46.320	47.100	40.886	120,330
2022-09-23	48.190	48.350	46.600	47.050	40.842	82,149
2022-09-22	47.860	48.740	47.860	48.410	42.023	48,412
2022-09-21	48.060	49.170	48.000	49.030	42.561	34,606
2022-09-20	50.160	50.200	48.380	48.840	42.396	69,061
2022-09-19	48.700	50.320	47.900	50.060	43.455	83,892
2022-09-16	50.040	50.400	48.650	48.650	42.231	197,657
2022-09-15	48.500	52.180	48.500	50.740	44.046	333,361
2022-09-14	48.310	48.690	47.700	48.000	41.667	44,550
2022-09-13	50.200	50.260	48.610	48.820	42.379	50,231
2022-09-12	48.500	50.060	48.460	49.730	43.169	90,143
2022-09-09	46.990	48.670	46.880	48.230	41.867	89,772
2022-09-08	47.110	48.290	46.610	47.010	40.808	43,233
2022-09-07	47.190	47.860	47.130	47.700	41.407	76,053
2022-09-06	48.670	48.960	47.210	47.760	41.459	97,954
2022-09-05	48.700	49.080	48.450	48.870	42.422	38,079
2022-09-02	49.980	49.980	48.920	49.950	43.360	53,087
2022-09-01	49.030	49.710	48.750	49.140	42.657	55,640
2022-08-31	49.130	49.660	48.610	49.270	42.769	68,892
2022-08-30	50.140	50.580	48.760	49.160	42.674	94,068
2022-08-29	49.770	50.000	49.060	49.910	43.325	43,664
2022-08-26	51.480	51.880	49.720	49.990	43.394	54,016
2022-08-25	51.720	52.020	51.280	51.340	44.566	28,101
2022-08-24	50.900	51.380	50.600	51.340	44.566	37,519
2022-08-23	50.400	51.520	50.400	51.340	44.566	44,450
2022-08-22	52.020	52.320	50.240	51.040	44.306	74,854
2022-08-19	52.500	52.920	51.920	52.400	45.486	65,145
2022-08-18	53.520	54.160	52.720	52.880	45.903	105,129
2022-08-17	54.840	55.140	53.520	53.620	46.546	61,509
2022-08-16	55.000	55.180	54.560	54.960	47.709	45,503
2022-08-15	54.600	54.940	54.200	54.520	47.327	40,049
2022-08-12	54.720	55.120	54.200	54.480	47.292	49,012
2022-08-11	54.980	55.300	54.400	54.800	47.570	53,803
2022-08-10	53.060	54.980	52.680	54.800	47.570	54,602
2022-08-09	53.100	53.860	52.920	53.520	46.459	66,628
2022-08-08	51.900	53.360	51.900	53.220	46.198	72,252
2022-08-05	52.880	52.900	51.800	52.060	45.191	36,650
2022-08-04	52.000	52.740	52.000	52.260	45.365	34,091
2022-08-03	51.940	52.140	51.540	51.860	45.018	40,178
2022-08-02	51.720	52.080	51.160	51.680	44.861	44,184
2022-08-01	52.140	52.680	51.960	52.180	45.296	92,802
2022-07-29	51.140	52.540	51.120	52.240	45.348	84,139
2022-07-28	52.000	52.340	49.690	50.100	43.490	123,752
2022-07-27	50.020	52.120	50.020	51.780	44.948	105,094

← NewerPage 18 of 22 · 1,280 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.