HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	50.400	51.160	50.320	50.500	43.837	69,342
2022-07-22	49.710	50.340	49.450	50.180	43.559	45,951
2022-07-21	49.550	50.060	48.860	49.640	43.091	35,522
2022-07-20	50.580	50.740	49.330	49.680	43.125	55,431
2022-07-19	48.950	50.740	48.360	50.040	43.438	88,986
2022-07-18	49.180	49.510	48.500	48.960	42.500	49,973
2022-07-15	47.600	48.960	47.370	48.710	42.283	77,655
2022-07-14	47.380	47.970	46.700	47.090	40.877	85,338
2022-07-13	48.630	48.630	47.440	47.770	41.467	65,935
2022-07-12	47.340	48.760	46.960	48.650	42.231	75,472
2022-07-11	47.670	48.470	47.440	47.580	41.302	40,722
2022-07-08	46.890	48.670	46.750	48.660	42.240	95,648
2022-07-07	46.000	47.190	45.450	47.190	40.964	97,962
2022-07-06	45.210	45.900	45.210	45.360	39.375	58,956
2022-07-05	47.130	47.320	45.180	45.270	39.297	136,169
2022-07-04	47.500	47.570	46.800	46.800	40.625	109,647
2022-07-01	45.730	47.330	45.550	47.220	40.990	109,570
2022-06-30	46.410	46.610	45.250	46.450	40.322	124,944
2022-06-29	48.300	48.470	47.380	47.610	41.328	92,644
2022-06-28	47.630	48.690	47.500	48.200	41.841	107,658
2022-06-27	48.670	49.060	47.310	47.780	41.476	95,499
2022-06-24	46.450	47.770	46.300	47.640	41.355	91,019
2022-06-23	47.510	47.610	45.940	46.400	40.278	111,338
2022-06-22	48.000	48.000	46.900	47.480	41.216	133,884
2022-06-21	49.090	49.690	48.470	48.630	42.214	93,452
2022-06-20	49.310	49.320	48.020	49.020	42.552	119,322
2022-06-17	49.100	49.950	48.810	49.170	42.683	153,555
2022-06-16	50.820	50.820	48.740	49.320	42.813	136,397
2022-06-15	51.060	51.820	50.540	50.960	44.236	124,865
2022-06-14	53.080	53.460	50.780	50.880	44.167	155,918
2022-06-13	54.420	54.480	52.360	52.820	45.851	178,205
2022-06-10	57.100	57.100	54.660	55.080	47.813	218,287
2022-06-09	57.900	58.220	56.680	57.100	49.566	340,179
2022-06-08	61.300	61.320	59.520	60.480	52.500	67,151
2022-06-07	61.440	62.000	60.020	61.220	53.143	70,538
2022-06-06	61.380	62.220	61.360	62.040	53.855	59,048
2022-06-03	61.760	61.940	60.880	61.080	53.021	45,303
2022-06-02	60.740	61.500	60.620	61.120	53.056	41,521
2022-06-01	60.700	61.160	60.100	60.320	52.362	50,837
2022-05-31	61.300	61.440	60.360	60.360	52.396	192,761
2022-05-30	62.300	62.600	61.300	61.320	53.230	66,098
2022-05-27	61.420	62.160	60.920	61.780	53.629	75,721
2022-05-26	58.980	61.700	58.980	61.480	53.369	80,913
2022-05-25	59.760	60.360	59.300	60.100	52.171	114,034
2022-05-24	60.440	60.440	58.540	59.060	51.268	69,642
2022-05-23	60.020	60.600	59.200	60.600	52.605	70,454
2022-05-20	59.420	60.340	59.140	59.520	51.667	49,090
2022-05-19	59.980	59.980	58.960	59.260	51.441	44,085
2022-05-18	61.000	61.280	60.360	60.400	52.431	108,091
2022-05-17	60.000	60.780	59.800	60.780	52.761	89,629
2022-05-16	59.100	59.520	58.220	59.520	51.667	66,940
2022-05-13	55.900	58.940	55.900	58.840	51.077	82,018
2022-05-12	56.560	56.880	55.620	56.680	49.202	71,432
2022-05-11	56.120	57.140	55.240	57.140	49.601	68,420
2022-05-10	57.420	57.420	54.480	55.560	48.230	96,569
2022-05-09	57.180	57.600	55.180	56.480	49.028	74,836
2022-05-06	57.560	57.620	55.380	56.560	49.098	105,678
2022-05-05	59.000	59.340	57.120	57.320	49.757	60,757
2022-05-04	57.440	57.980	57.220	57.780	50.157	50,796
2022-05-03	56.660	58.040	56.200	57.620	50.018	59,179

← NewerPage 19 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.