HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 70.500 | 72.100 | 70.180 | 70.740 | 59.440 | 136,111 |
| 2021-11-08 | 67.000 | 71.880 | 66.800 | 70.440 | 59.188 | 412,336 |
| 2021-11-05 | 66.740 | 69.220 | 66.460 | 69.080 | 58.045 | 177,036 |
| 2021-11-04 | 67.140 | 67.600 | 66.460 | 67.040 | 56.331 | 165,147 |
| 2021-11-03 | 66.660 | 67.100 | 66.240 | 66.600 | 55.961 | 121,439 |
| 2021-11-02 | 67.420 | 67.420 | 65.920 | 66.720 | 56.062 | 128,795 |
| 2021-11-01 | 67.000 | 68.380 | 66.760 | 67.300 | 56.550 | 60,444 |
| 2021-10-29 | 68.100 | 68.100 | 66.320 | 66.700 | 56.046 | 212,875 |
| 2021-10-28 | 69.500 | 69.560 | 67.580 | 68.020 | 57.155 | 176,771 |
| 2021-10-27 | 70.180 | 70.540 | 69.220 | 69.320 | 58.247 | 66,097 |
| 2021-10-26 | 70.780 | 71.240 | 70.020 | 70.240 | 59.020 | 96,638 |
| 2021-10-25 | 72.140 | 72.140 | 70.200 | 70.520 | 59.255 | 87,580 |
| 2021-10-22 | 71.440 | 72.240 | 71.180 | 72.060 | 60.549 | 93,980 |
| 2021-10-21 | 70.400 | 72.260 | 70.400 | 71.600 | 60.163 | 125,277 |
| 2021-10-20 | 71.080 | 71.520 | 70.160 | 70.700 | 59.407 | 73,494 |
← NewerPage 22 of 22 · 1,275 trading days
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.