HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 257.00 | 262.80 | 257.00 | 262.20 | 258.35 | 100,723 |
| 2025-11-04 | 251.80 | 261.20 | 249.40 | 260.60 | 256.77 | 66,202 |
| 2025-11-03 | 249.80 | 255.60 | 248.80 | 254.80 | 251.06 | 40,702 |
| 2025-10-31 | 253.60 | 253.80 | 248.40 | 248.60 | 244.95 | 36,486 |
| 2025-10-30 | 254.80 | 256.80 | 252.40 | 253.00 | 249.28 | 39,908 |
| 2025-10-29 | 255.40 | 255.40 | 252.00 | 253.00 | 249.28 | 30,941 |
| 2025-10-28 | 256.20 | 257.40 | 252.60 | 255.40 | 251.65 | 69,148 |
| 2025-10-27 | 256.80 | 259.40 | 254.80 | 257.60 | 253.82 | 60,925 |
| 2025-10-24 | 251.80 | 254.40 | 249.00 | 254.40 | 250.66 | 43,635 |
| 2025-10-23 | 243.80 | 249.80 | 242.40 | 249.00 | 245.34 | 81,328 |
| 2025-10-22 | 253.00 | 258.20 | 244.00 | 244.00 | 240.42 | 152,892 |
| 2025-10-21 | 260.80 | 261.60 | 251.60 | 251.60 | 247.90 | 48,391 |
| 2025-10-20 | 254.60 | 260.80 | 254.60 | 259.20 | 255.39 | 48,437 |
← NewerPage 5 of 5 · 253 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.