HOCHTIEF Aktiengesellschaft historical data

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

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
2025-10-17	251.00	257.80	250.80	251.40	247.71	79,876
2025-10-16	255.40	261.60	254.20	261.60	257.76	45,961
2025-10-15	264.20	264.20	256.40	256.40	252.63	71,802
2025-10-14	263.00	264.80	258.80	262.80	258.94	66,037
2025-10-13	260.80	265.40	260.80	265.40	261.50	51,001
2025-10-10	264.80	265.60	259.20	259.40	255.59	68,109
2025-10-09	259.20	268.00	256.80	268.00	264.06	88,323
2025-10-08	254.00	257.80	253.80	257.20	253.42	45,374
2025-10-07	255.20	261.60	254.20	254.20	250.47	72,221
2025-10-06	255.20	258.00	254.40	256.00	252.24	61,342
2025-10-03	252.00	257.80	250.80	256.40	252.63	87,940
2025-10-02	240.80	249.80	240.40	249.80	246.13	147,767
2025-10-01	227.40	232.60	226.20	232.20	228.79	80,748
2025-09-30	218.60	227.80	218.40	227.80	224.45	56,542
2025-09-29	222.40	222.80	217.40	218.80	215.59	51,960
2025-09-26	219.60	222.00	217.80	220.60	217.36	41,726
2025-09-25	227.00	227.00	217.00	218.40	215.19	78,957
2025-09-24	230.40	231.40	227.60	227.60	224.26	42,212
2025-09-23	229.80	231.60	228.20	228.60	225.24	40,115
2025-09-22	231.20	231.20	228.40	228.60	225.24	42,985
2025-09-19	234.60	235.20	230.20	231.40	228.00	162,984
2025-09-18	231.60	234.80	231.00	233.60	230.17	44,577
2025-09-17	233.60	236.60	228.60	228.60	225.24	54,109
2025-09-16	238.40	238.80	232.80	232.80	229.38	60,234
2025-09-15	234.00	239.80	233.80	238.40	234.90	59,840
2025-09-12	234.60	235.40	232.00	233.20	229.77	38,809
2025-09-11	232.00	235.00	231.00	233.20	229.77	47,063
2025-09-10	225.00	231.20	223.60	230.60	227.21	53,293
2025-09-09	224.00	225.40	220.60	221.40	218.15	51,777
2025-09-08	219.20	224.20	219.20	224.20	220.91	30,555
2025-09-05	219.00	221.20	217.80	217.80	214.60	34,015
2025-09-04	216.60	219.20	216.40	218.00	214.80	39,428
2025-09-03	213.00	216.20	212.40	216.00	212.83	42,075
2025-09-02	217.80	218.00	210.40	212.00	208.89	58,087
2025-09-01	217.40	218.80	215.20	218.60	215.39	28,020
2025-08-29	216.00	218.60	215.80	216.20	213.02	37,265
2025-08-28	214.60	216.60	212.60	216.40	213.22	40,826
2025-08-27	221.00	221.00	210.80	213.80	210.66	110,805
2025-08-26	219.60	222.80	217.60	221.00	217.75	47,961
2025-08-25	224.40	224.80	219.00	222.00	218.74	50,761
2025-08-22	222.60	226.00	221.40	226.00	222.68	31,135
2025-08-21	222.00	225.20	221.40	223.20	219.92	44,517
2025-08-20	218.80	223.60	218.00	221.40	218.15	46,479
2025-08-19	226.60	228.60	221.00	223.40	220.12	74,867
2025-08-18	221.40	225.80	221.40	225.80	222.48	51,450
2025-08-15	222.60	223.20	220.00	221.40	218.15	42,549
2025-08-14	216.00	222.20	216.00	222.00	218.74	63,357

← NewerPage 5 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.