HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 363.00 | 365.20 | 348.20 | 348.20 | 343.08 | 47,950 |
| 2026-02-03 | 363.60 | 367.40 | 355.00 | 365.40 | 360.03 | 52,093 |
| 2026-02-02 | 348.20 | 360.80 | 346.80 | 357.20 | 351.95 | 53,639 |
| 2026-01-30 | 354.00 | 360.80 | 354.00 | 354.80 | 349.59 | 64,088 |
| 2026-01-29 | 356.60 | 363.20 | 348.20 | 353.80 | 348.60 | 60,100 |
| 2026-01-28 | 362.00 | 363.00 | 350.40 | 352.60 | 347.42 | 60,051 |
| 2026-01-27 | 364.20 | 366.40 | 359.80 | 361.40 | 356.09 | 61,519 |
| 2026-01-26 | 362.40 | 367.00 | 359.80 | 363.40 | 358.06 | 33,701 |
| 2026-01-23 | 367.00 | 368.00 | 358.00 | 364.40 | 359.05 | 46,735 |
| 2026-01-22 | 355.00 | 368.00 | 353.00 | 366.60 | 361.21 | 55,729 |
| 2026-01-21 | 350.00 | 354.40 | 346.00 | 350.80 | 345.65 | 64,848 |
| 2026-01-20 | 361.60 | 362.00 | 343.20 | 352.80 | 347.62 | 121,909 |
| 2026-01-19 | 358.80 | 368.60 | 357.00 | 364.20 | 358.85 | 70,858 |
| 2026-01-16 | 369.20 | 376.40 | 367.60 | 373.00 | 367.52 | 67,948 |
| 2026-01-15 | 362.20 | 370.20 | 358.00 | 370.20 | 364.76 | 65,025 |
| 2026-01-14 | 367.00 | 370.00 | 357.40 | 360.80 | 355.50 | 73,576 |
| 2026-01-13 | 368.80 | 369.40 | 359.60 | 368.00 | 362.59 | 57,303 |
| 2026-01-12 | 356.00 | 364.80 | 349.80 | 364.80 | 359.44 | 68,496 |
| 2026-01-09 | 360.20 | 361.00 | 349.40 | 354.20 | 349.00 | 54,613 |
| 2026-01-08 | 368.00 | 368.00 | 359.00 | 359.00 | 353.73 | 73,719 |
| 2026-01-07 | 360.00 | 372.60 | 359.00 | 369.60 | 364.17 | 104,423 |
| 2026-01-06 | 352.20 | 359.20 | 346.80 | 355.60 | 350.38 | 98,842 |
| 2026-01-05 | 343.20 | 350.60 | 342.20 | 350.60 | 345.45 | 81,910 |
| 2026-01-02 | 335.80 | 341.80 | 328.60 | 338.40 | 333.43 | 58,197 |
| 2025-12-30 | 332.80 | 337.00 | 332.60 | 337.00 | 332.05 | 45,412 |
| 2025-12-29 | 333.00 | 333.20 | 327.40 | 332.80 | 327.91 | 48,213 |
| 2025-12-23 | 334.20 | 334.80 | 329.80 | 331.20 | 326.33 | 49,530 |
| 2025-12-22 | 339.60 | 339.60 | 329.40 | 334.00 | 329.09 | 39,920 |
| 2025-12-19 | 334.80 | 337.00 | 330.80 | 337.00 | 332.05 | 227,307 |
| 2025-12-18 | 319.20 | 331.00 | 318.00 | 331.00 | 326.14 | 88,760 |
| 2025-12-17 | 332.80 | 332.80 | 318.40 | 320.00 | 315.30 | 79,075 |
| 2025-12-16 | 334.20 | 338.40 | 329.20 | 332.20 | 327.32 | 111,695 |
| 2025-12-15 | 330.40 | 339.60 | 329.80 | 339.60 | 334.61 | 69,791 |
| 2025-12-12 | 333.80 | 338.00 | 325.40 | 327.60 | 322.79 | 81,083 |
| 2025-12-11 | 329.20 | 335.20 | 326.40 | 330.00 | 325.15 | 65,718 |
| 2025-12-10 | 325.60 | 334.20 | 324.40 | 332.40 | 327.52 | 72,582 |
| 2025-12-09 | 313.80 | 324.60 | 313.00 | 321.00 | 316.28 | 68,907 |
| 2025-12-08 | 317.60 | 323.40 | 317.00 | 321.60 | 316.87 | 61,576 |
| 2025-12-05 | 322.00 | 324.40 | 311.40 | 314.80 | 310.17 | 87,046 |
| 2025-12-04 | 316.80 | 320.20 | 312.20 | 320.20 | 315.50 | 76,561 |
| 2025-12-03 | 310.00 | 317.20 | 309.00 | 314.40 | 309.78 | 85,146 |
| 2025-12-02 | 297.60 | 311.40 | 297.60 | 309.80 | 305.25 | 97,603 |
| 2025-12-01 | 304.80 | 304.80 | 285.60 | 294.20 | 289.88 | 103,999 |
| 2025-11-28 | 299.20 | 305.20 | 296.40 | 304.80 | 300.32 | 133,379 |
| 2025-11-27 | 301.60 | 301.80 | 297.20 | 297.60 | 293.23 | 37,338 |
| 2025-11-26 | 298.80 | 301.60 | 293.80 | 301.60 | 297.17 | 74,263 |
| 2025-11-25 | 290.20 | 298.20 | 283.60 | 293.80 | 289.48 | 91,915 |
| 2025-11-24 | 273.80 | 291.00 | 273.80 | 287.20 | 282.98 | 1,586,983 |
| 2025-11-21 | 282.20 | 285.40 | 268.00 | 270.00 | 266.03 | 170,108 |
| 2025-11-20 | 285.20 | 298.00 | 285.20 | 290.80 | 286.53 | 82,258 |
| 2025-11-19 | 282.20 | 283.00 | 278.40 | 280.00 | 275.89 | 55,538 |
| 2025-11-18 | 279.40 | 285.40 | 278.60 | 282.60 | 278.45 | 76,853 |
| 2025-11-17 | 285.20 | 290.80 | 280.80 | 285.20 | 281.01 | 73,562 |
| 2025-11-14 | 282.60 | 284.20 | 276.40 | 284.20 | 280.02 | 62,017 |
| 2025-11-13 | 291.80 | 298.80 | 284.60 | 284.60 | 280.42 | 62,040 |
| 2025-11-12 | 278.80 | 289.40 | 278.80 | 289.40 | 285.15 | 57,095 |
| 2025-11-11 | 280.20 | 285.40 | 275.00 | 276.80 | 272.73 | 47,151 |
| 2025-11-10 | 278.00 | 285.80 | 277.00 | 280.40 | 276.28 | 59,698 |
| 2025-11-07 | 273.00 | 284.00 | 270.00 | 270.00 | 266.03 | 81,299 |
| 2025-11-06 | 261.40 | 278.60 | 252.80 | 274.00 | 269.97 | 139,519 |
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.