HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	69.620	70.300	69.440	69.760	58.617	44,789
2022-02-02	69.960	70.440	68.900	69.500	58.398	82,260
2022-02-01	68.840	69.960	68.700	69.760	58.617	79,979
2022-01-31	68.980	69.060	67.520	68.580	57.625	111,533
2022-01-28	68.260	68.360	67.000	68.320	57.407	99,592
2022-01-27	68.640	69.180	67.900	68.560	57.608	133,157
2022-01-26	68.420	69.840	68.080	69.260	58.197	91,055
2022-01-25	68.000	68.300	66.580	67.860	57.020	90,682
2022-01-24	69.040	69.260	66.100	66.980	56.281	165,123
2022-01-21	70.300	70.300	68.420	69.360	58.281	102,406
2022-01-20	69.980	70.880	69.980	70.620	59.339	72,644
2022-01-19	70.480	71.340	69.620	69.960	58.785	98,954
2022-01-18	71.280	71.340	70.340	71.040	59.692	62,344
2022-01-17	71.680	72.060	71.480	71.620	60.180	37,902
2022-01-14	70.940	71.600	70.480	71.340	59.944	46,792
2022-01-13	69.940	71.800	69.660	71.420	60.012	137,014
2022-01-12	70.960	71.080	69.480	70.160	58.953	175,012
2022-01-11	72.520	72.540	71.680	72.100	60.583	35,895
2022-01-10	71.820	72.580	71.540	71.880	60.398	69,730
2022-01-07	72.260	72.400	71.080	71.440	60.028	73,495
2022-01-06	72.680	73.420	72.000	72.420	60.852	92,765
2022-01-05	73.040	73.780	72.560	73.520	61.776	79,877
2022-01-04	72.160	73.300	72.000	73.200	61.507	133,793
2022-01-03	71.520	72.140	71.040	71.620	60.180	77,682
2021-12-30	70.620	71.080	70.400	71.000	59.659	56,287
2021-12-29	70.180	71.100	70.140	70.760	59.457	72,392
2021-12-28	69.980	70.640	69.940	70.000	58.818	63,614
2021-12-27	69.480	70.600	69.400	69.940	58.768	64,684
2021-12-23	68.580	69.940	68.500	69.780	58.634	78,077
2021-12-22	67.600	69.000	67.500	68.760	57.776	75,260
2021-12-21	66.580	67.900	66.580	67.740	56.919	139,308
2021-12-20	65.800	66.960	63.540	66.260	55.676	202,172
2021-12-17	67.780	68.240	66.800	67.600	56.802	138,218
2021-12-16	67.880	68.700	67.460	68.220	57.323	83,265
2021-12-15	67.060	67.540	66.480	66.980	56.281	43,853
2021-12-14	67.200	67.460	66.300	67.080	56.365	84,850
2021-12-13	69.380	69.400	66.980	67.080	56.365	97,453
2021-12-10	68.280	69.260	68.200	68.880	57.877	74,280
2021-12-09	68.980	69.500	68.640	68.940	57.928	49,421
2021-12-08	69.580	69.920	67.780	69.060	58.029	70,428
2021-12-07	69.000	70.200	68.860	69.820	58.667	83,495
2021-12-06	67.760	68.920	67.120	68.620	57.659	79,470
2021-12-03	68.800	68.800	66.780	67.180	56.449	82,182
2021-12-02	67.820	68.500	66.940	67.840	57.003	66,542
2021-12-01	67.620	69.080	67.460	68.460	57.524	89,672
2021-11-30	66.320	67.320	65.340	66.640	55.995	155,704
2021-11-29	67.700	68.060	66.740	67.160	56.432	119,798
2021-11-26	67.900	68.540	66.200	66.600	55.961	231,889
2021-11-25	71.080	71.200	68.740	70.420	59.171	112,536
2021-11-24	69.820	71.120	69.300	70.920	59.591	103,141
2021-11-23	68.000	70.700	68.000	69.940	58.768	150,918
2021-11-22	68.740	68.900	67.260	68.700	57.726	119,702
2021-11-19	69.220	69.360	67.440	68.360	57.440	161,459
2021-11-18	70.800	70.860	69.080	69.220	58.163	123,447
2021-11-17	72.200	72.600	70.880	70.900	59.575	91,422
2021-11-16	72.780	73.320	72.220	72.220	60.684	85,373
2021-11-15	72.000	73.560	71.580	72.680	61.070	100,609
2021-11-12	71.600	72.340	71.160	71.860	60.381	81,930
2021-11-11	71.460	73.900	71.280	71.600	60.163	215,139
2021-11-10	70.740	71.820	70.740	70.840	59.524	91,005

← NewerPage 21 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.