HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 218.60 | 219.00 | 215.80 | 216.40 | 213.22 | 58,146 |
| 2025-08-12 | 211.20 | 217.00 | 211.00 | 217.00 | 213.81 | 60,915 |
| 2025-08-11 | 209.00 | 211.20 | 204.60 | 210.20 | 207.11 | 61,687 |
| 2025-08-08 | 201.60 | 209.20 | 201.60 | 209.00 | 205.93 | 74,959 |
| 2025-08-07 | 196.00 | 203.00 | 196.00 | 201.60 | 198.64 | 74,648 |
| 2025-08-06 | 194.30 | 196.50 | 194.00 | 195.90 | 193.02 | 40,143 |
| 2025-08-05 | 193.00 | 194.20 | 192.40 | 193.70 | 190.85 | 39,557 |
| 2025-08-04 | 188.00 | 191.70 | 188.00 | 191.70 | 188.88 | 42,268 |
| 2025-08-01 | 190.00 | 190.80 | 186.10 | 186.40 | 183.66 | 46,278 |
| 2025-07-31 | 192.10 | 195.30 | 190.90 | 191.70 | 188.88 | 43,440 |
| 2025-07-30 | 190.00 | 192.30 | 189.30 | 191.80 | 188.98 | 51,846 |
| 2025-07-29 | 188.00 | 192.70 | 187.60 | 190.30 | 187.50 | 49,087 |
| 2025-07-28 | 193.60 | 194.00 | 187.40 | 187.40 | 184.65 | 71,195 |
| 2025-07-25 | 194.00 | 194.30 | 190.10 | 192.10 | 189.28 | 53,010 |
| 2025-07-24 | 186.90 | 194.30 | 186.90 | 194.30 | 191.45 | 67,911 |
| 2025-07-23 | 186.50 | 191.60 | 181.90 | 185.70 | 182.97 | 110,787 |
| 2025-07-22 | 184.40 | 186.20 | 183.30 | 186.20 | 183.46 | 66,979 |
| 2025-07-21 | 184.00 | 187.70 | 183.90 | 185.00 | 182.28 | 55,025 |
| 2025-07-18 | 184.00 | 185.90 | 183.60 | 183.60 | 180.90 | 67,436 |
| 2025-07-17 | 177.50 | 184.00 | 177.00 | 182.80 | 180.11 | 71,672 |
| 2025-07-16 | 173.50 | 178.30 | 173.50 | 176.00 | 173.41 | 61,931 |
| 2025-07-15 | 175.60 | 176.10 | 174.40 | 174.60 | 172.03 | 35,155 |
| 2025-07-14 | 171.00 | 175.30 | 171.00 | 175.30 | 172.72 | 37,096 |
| 2025-07-11 | 173.10 | 174.50 | 170.70 | 173.90 | 171.34 | 35,381 |
| 2025-07-10 | 175.00 | 175.30 | 172.40 | 174.00 | 171.44 | 46,787 |
| 2025-07-09 | 173.00 | 176.30 | 172.40 | 174.50 | 171.94 | 60,612 |
| 2025-07-08 | 168.90 | 173.00 | 167.20 | 173.00 | 170.46 | 113,609 |
| 2025-07-07 | 163.70 | 167.60 | 163.70 | 167.60 | 165.14 | 57,644 |
| 2025-07-04 | 161.60 | 163.30 | 159.80 | 163.30 | 160.90 | 24,938 |
| 2025-07-03 | 162.70 | 163.50 | 160.90 | 162.80 | 160.41 | 41,960 |
| 2025-07-02 | 163.40 | 163.60 | 159.80 | 162.60 | 160.21 | 33,078 |
| 2025-07-01 | 168.10 | 168.10 | 162.80 | 162.80 | 160.41 | 47,107 |
| 2025-06-30 | 168.00 | 168.30 | 164.70 | 167.30 | 164.84 | 66,101 |
| 2025-06-27 | 164.10 | 166.30 | 162.30 | 166.30 | 163.86 | 39,791 |
| 2025-06-26 | 162.00 | 164.40 | 161.90 | 162.90 | 160.51 | 33,972 |
| 2025-06-25 | 161.20 | 164.40 | 160.90 | 161.00 | 158.63 | 64,318 |
| 2025-06-24 | 162.00 | 163.30 | 159.40 | 159.70 | 157.35 | 43,225 |
| 2025-06-23 | 152.80 | 158.80 | 152.60 | 158.60 | 156.27 | 56,707 |
| 2025-06-20 | 152.30 | 154.20 | 152.30 | 153.70 | 151.44 | 234,656 |
| 2025-06-19 | 155.60 | 155.80 | 152.00 | 152.00 | 149.77 | 42,533 |
| 2025-06-18 | 156.90 | 157.90 | 155.70 | 157.10 | 154.79 | 82,794 |
| 2025-06-17 | 156.70 | 157.80 | 153.00 | 156.80 | 154.50 | 48,042 |
| 2025-06-16 | 158.00 | 159.00 | 156.90 | 158.30 | 155.97 | 42,720 |
| 2025-06-13 | 157.00 | 158.40 | 155.70 | 158.20 | 155.88 | 39,809 |
| 2025-06-12 | 159.20 | 161.70 | 158.10 | 160.20 | 157.85 | 25,688 |
| 2025-06-11 | 159.00 | 160.90 | 158.60 | 160.50 | 158.14 | 44,502 |
| 2025-06-10 | 163.50 | 164.00 | 159.70 | 160.30 | 157.94 | 52,013 |
| 2025-06-09 | 163.90 | 164.90 | 162.50 | 164.10 | 161.69 | 35,109 |
| 2025-06-06 | 168.00 | 168.40 | 164.50 | 164.60 | 162.18 | 44,740 |
| 2025-06-05 | 164.00 | 167.80 | 163.50 | 167.80 | 165.33 | 68,787 |
| 2025-06-04 | 163.20 | 164.00 | 161.60 | 163.50 | 161.10 | 78,969 |
| 2025-06-03 | 163.00 | 163.00 | 160.80 | 161.70 | 159.32 | 31,801 |
| 2025-06-02 | 161.60 | 163.50 | 160.10 | 162.30 | 159.92 | 45,414 |
| 2025-05-30 | 164.70 | 165.00 | 161.90 | 162.00 | 159.62 | 54,672 |
| 2025-05-29 | 166.50 | 166.90 | 164.40 | 164.60 | 162.18 | 38,104 |
| 2025-05-28 | 166.80 | 167.80 | 165.00 | 165.00 | 162.58 | 49,815 |
| 2025-05-27 | 168.00 | 168.90 | 167.10 | 167.40 | 164.94 | 54,525 |
| 2025-05-26 | 168.00 | 168.90 | 167.20 | 167.90 | 165.43 | 32,713 |
| 2025-05-23 | 167.10 | 167.90 | 160.60 | 165.10 | 162.67 | 52,127 |
| 2025-05-22 | 165.80 | 167.40 | 164.80 | 167.10 | 164.64 | 39,149 |
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.