HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 165.70 | 167.60 | 165.60 | 166.50 | 164.05 | 38,859 |
| 2025-05-20 | 164.00 | 166.90 | 163.80 | 166.70 | 164.25 | 71,558 |
| 2025-05-19 | 163.30 | 163.80 | 162.60 | 163.80 | 161.39 | 45,555 |
| 2025-05-16 | 163.30 | 163.80 | 161.60 | 163.00 | 160.61 | 46,196 |
| 2025-05-15 | 161.40 | 163.30 | 160.60 | 162.70 | 160.31 | 59,909 |
| 2025-05-14 | 161.40 | 163.70 | 160.80 | 161.70 | 159.32 | 66,457 |
| 2025-05-13 | 160.30 | 161.90 | 157.70 | 160.60 | 158.24 | 58,870 |
| 2025-05-12 | 159.40 | 161.20 | 155.70 | 159.00 | 156.66 | 124,629 |
| 2025-05-09 | 161.70 | 162.80 | 156.60 | 156.80 | 154.50 | 133,455 |
| 2025-05-08 | 161.40 | 162.30 | 158.90 | 160.70 | 158.34 | 97,212 |
| 2025-05-07 | 167.00 | 167.00 | 159.10 | 159.70 | 157.35 | 172,882 |
| 2025-05-06 | 173.60 | 173.70 | 165.70 | 169.50 | 167.01 | 91,421 |
| 2025-05-05 | 172.40 | 174.10 | 171.90 | 173.80 | 171.25 | 44,258 |
| 2025-05-02 | 167.60 | 173.00 | 166.90 | 173.00 | 170.46 | 93,280 |
| 2025-04-30 | 165.70 | 167.20 | 164.00 | 166.00 | 163.56 | 74,520 |
| 2025-04-29 | 168.60 | 171.80 | 168.30 | 169.90 | 162.25 | 72,466 |
| 2025-04-28 | 168.80 | 169.30 | 167.50 | 168.40 | 160.82 | 61,856 |
| 2025-04-25 | 165.40 | 167.90 | 165.30 | 167.90 | 160.34 | 63,637 |
| 2025-04-24 | 162.30 | 164.40 | 160.70 | 164.40 | 157.00 | 74,242 |
| 2025-04-23 | 163.90 | 164.00 | 160.70 | 163.20 | 155.85 | 79,228 |
| 2025-04-22 | 160.00 | 161.80 | 158.50 | 161.40 | 154.13 | 68,912 |
| 2025-04-17 | 160.90 | 162.00 | 158.00 | 160.00 | 152.80 | 73,195 |
| 2025-04-16 | 158.50 | 160.10 | 157.90 | 159.90 | 152.70 | 51,790 |
| 2025-04-15 | 153.60 | 160.20 | 153.50 | 159.40 | 152.22 | 73,459 |
| 2025-04-14 | 151.80 | 153.90 | 149.30 | 153.40 | 146.49 | 75,708 |
| 2025-04-11 | 148.30 | 149.10 | 144.80 | 146.50 | 139.90 | 69,172 |
| 2025-04-10 | 161.50 | 162.00 | 145.60 | 146.10 | 139.52 | 142,389 |
| 2025-04-09 | 140.00 | 143.10 | 136.90 | 141.40 | 135.03 | 107,094 |
| 2025-04-08 | 141.00 | 145.00 | 139.20 | 142.50 | 136.08 | 133,807 |
| 2025-04-07 | 125.00 | 141.30 | 121.70 | 137.90 | 131.69 | 322,665 |
| 2025-04-04 | 151.50 | 153.20 | 139.40 | 140.10 | 133.79 | 254,471 |
| 2025-04-03 | 150.30 | 155.70 | 147.70 | 153.20 | 146.30 | 107,315 |
| 2025-04-02 | 155.80 | 157.40 | 154.40 | 156.50 | 149.45 | 121,786 |
| 2025-04-01 | 157.80 | 159.10 | 154.20 | 156.40 | 149.36 | 120,735 |
| 2025-03-31 | 157.10 | 160.60 | 155.50 | 157.00 | 149.93 | 173,051 |
| 2025-03-28 | 168.40 | 168.50 | 163.50 | 164.50 | 157.09 | 82,115 |
| 2025-03-27 | 168.40 | 169.40 | 166.50 | 168.90 | 161.30 | 66,047 |
| 2025-03-26 | 169.40 | 171.60 | 168.20 | 169.40 | 161.77 | 75,232 |
| 2025-03-25 | 168.00 | 169.00 | 165.00 | 168.40 | 160.82 | 143,595 |
| 2025-03-24 | 170.00 | 172.10 | 166.50 | 168.40 | 160.82 | 120,372 |
| 2025-03-21 | 175.10 | 175.80 | 170.70 | 174.60 | 166.74 | 195,097 |
| 2025-03-20 | 180.00 | 180.90 | 169.50 | 175.50 | 167.60 | 122,384 |
| 2025-03-19 | 182.10 | 184.20 | 178.10 | 180.00 | 171.90 | 131,900 |
| 2025-03-18 | 178.30 | 184.60 | 177.40 | 183.40 | 175.14 | 193,785 |
| 2025-03-17 | 180.60 | 180.80 | 175.70 | 176.40 | 168.46 | 177,151 |
| 2025-03-14 | 169.30 | 180.00 | 169.30 | 175.60 | 167.69 | 239,850 |
| 2025-03-13 | 168.20 | 171.00 | 167.10 | 169.90 | 162.25 | 128,005 |
| 2025-03-12 | 164.90 | 170.00 | 164.90 | 168.50 | 160.91 | 111,771 |
| 2025-03-11 | 165.00 | 166.30 | 161.10 | 163.00 | 155.66 | 154,566 |
| 2025-03-10 | 166.90 | 168.20 | 157.80 | 163.40 | 156.04 | 243,961 |
| 2025-03-07 | 173.90 | 173.90 | 162.80 | 163.70 | 156.33 | 164,473 |
| 2025-03-06 | 182.00 | 182.20 | 174.60 | 176.40 | 168.46 | 314,482 |
| 2025-03-05 | 165.00 | 179.30 | 163.00 | 175.70 | 167.79 | 425,215 |
| 2025-03-04 | 158.00 | 158.20 | 151.10 | 152.10 | 145.25 | 95,536 |
| 2025-03-03 | 154.10 | 157.50 | 151.70 | 157.30 | 150.22 | 163,181 |
| 2025-02-28 | 150.90 | 152.30 | 150.30 | 150.50 | 143.72 | 127,231 |
| 2025-02-27 | 153.00 | 153.50 | 150.40 | 152.20 | 145.35 | 74,999 |
| 2025-02-26 | 150.40 | 152.00 | 150.10 | 151.30 | 144.49 | 76,892 |
| 2025-02-25 | 148.00 | 150.40 | 147.10 | 149.70 | 142.96 | 73,004 |
| 2025-02-24 | 152.30 | 153.60 | 148.50 | 148.90 | 142.20 | 99,719 |
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.