HOCHTIEF Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	457.20	466.00	450.80	457.20	457.20	80,452
2026-04-30	439.00	457.60	433.40	457.20	457.20	49,413
2026-04-29	448.40	454.00	447.00	449.20	442.60	28,573
2026-04-28	462.20	462.60	447.00	447.60	441.02	52,488
2026-04-27	461.40	466.00	455.40	459.00	452.26	39,643
2026-04-24	465.20	468.20	455.60	459.00	452.26	48,839
2026-04-23	462.00	467.20	443.40	467.20	460.34	50,643
2026-04-22	459.20	465.40	444.80	460.40	453.64	42,778
2026-04-21	464.80	465.00	450.60	452.40	445.75	40,394
2026-04-20	460.00	463.40	455.60	462.00	455.21	34,034
2026-04-17	450.40	466.80	442.40	465.00	458.17	58,298
2026-04-16	459.60	463.40	450.80	453.60	446.94	44,809
2026-04-15	466.80	469.00	457.40	457.60	450.88	69,006
2026-04-14	462.00	468.00	459.00	468.00	461.12	68,447
2026-04-13	445.00	457.40	443.60	457.40	450.68	61,262
2026-04-10	452.00	456.00	441.80	452.20	445.56	62,503
2026-04-09	443.40	455.80	438.40	450.80	444.18	101,388
2026-04-08	431.80	445.20	427.20	444.80	438.26	100,074
2026-04-07	403.60	410.40	396.40	407.40	401.41	51,777
2026-04-02	397.80	406.20	385.20	406.20	400.23	86,427
2026-04-01	400.00	408.20	398.00	405.60	399.64	75,025
2026-03-31	371.00	386.80	365.40	382.80	377.18	54,257
2026-03-30	375.00	378.60	370.20	372.40	366.93	67,650
2026-03-27	389.80	393.80	368.00	377.40	371.85	63,083
2026-03-26	402.80	403.40	387.40	393.00	387.23	55,990
2026-03-25	403.60	408.80	399.00	403.60	397.67	49,123
2026-03-24	397.40	398.40	387.80	394.80	389.00	52,152
2026-03-23	376.00	410.60	366.00	394.40	388.61	128,156
2026-03-20	403.60	410.20	387.80	387.80	382.10	156,878
2026-03-19	409.20	411.00	388.40	397.60	391.76	75,863
2026-03-18	409.00	417.80	405.20	411.20	405.16	46,907
2026-03-17	393.20	402.80	390.60	402.00	396.09	54,455
2026-03-16	382.80	398.20	382.80	393.00	387.23	60,365
2026-03-13	382.40	383.60	373.80	380.20	374.61	88,215
2026-03-12	395.00	397.60	374.40	385.00	379.34	74,886
2026-03-11	381.20	395.00	377.40	395.00	389.20	102,362
2026-03-10	382.00	392.00	382.00	382.60	376.98	82,098
2026-03-09	355.80	375.20	349.60	370.20	364.76	113,857
2026-03-06	387.20	393.60	369.80	375.60	370.08	97,241
2026-03-05	404.00	408.80	383.00	388.40	382.69	85,477
2026-03-04	387.40	403.40	387.20	401.60	395.70	96,604
2026-03-03	395.20	395.20	376.40	391.00	385.26	131,150
2026-03-02	396.40	408.20	384.00	408.20	402.20	86,087
2026-02-27	403.00	414.80	403.00	412.60	406.54	128,976
2026-02-26	411.40	419.20	400.00	402.80	396.88	77,905
2026-02-25	409.80	416.20	409.00	414.80	408.71	46,117
2026-02-24	402.40	410.60	396.80	409.40	403.38	46,527
2026-02-23	396.20	405.60	392.80	402.60	396.68	82,554
2026-02-20	396.80	414.00	396.80	404.60	398.66	80,800
2026-02-19	397.00	409.40	386.20	393.00	387.23	102,476
2026-02-18	388.00	404.80	384.60	404.80	398.85	70,268
2026-02-17	386.60	388.00	376.40	385.40	379.74	43,392
2026-02-16	368.00	391.00	368.00	391.00	385.26	61,285
2026-02-13	364.60	376.00	362.00	370.40	364.96	52,322
2026-02-12	376.80	381.00	362.80	366.60	361.21	53,204
2026-02-11	364.00	377.80	360.60	374.60	369.10	48,912
2026-02-10	373.20	373.60	358.20	361.40	356.09	58,260
2026-02-09	366.00	378.80	364.80	378.40	372.84	71,569
2026-02-06	352.40	365.60	349.80	365.60	360.23	58,211
2026-02-05	350.60	357.40	341.60	350.80	345.65	57,719

← NewerPage 3 of 22 · 1,278 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.