HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 151.10 | 154.00 | 151.10 | 151.70 | 144.87 | 56,562 |
| 2025-02-20 | 151.50 | 156.40 | 150.80 | 151.50 | 144.68 | 93,730 |
| 2025-02-19 | 155.00 | 155.60 | 148.90 | 150.50 | 143.72 | 133,189 |
| 2025-02-18 | 152.00 | 154.50 | 151.50 | 154.50 | 147.54 | 84,591 |
| 2025-02-17 | 148.00 | 151.80 | 147.70 | 151.70 | 144.87 | 69,633 |
| 2025-02-14 | 148.10 | 149.60 | 147.40 | 147.50 | 140.86 | 65,649 |
| 2025-02-13 | 147.80 | 149.70 | 146.20 | 148.70 | 142.01 | 63,280 |
| 2025-02-12 | 147.50 | 148.40 | 146.50 | 146.80 | 140.19 | 56,001 |
| 2025-02-11 | 146.10 | 147.30 | 145.80 | 147.00 | 140.38 | 47,321 |
| 2025-02-10 | 143.10 | 146.30 | 142.70 | 146.10 | 139.52 | 59,305 |
| 2025-02-07 | 142.20 | 143.90 | 141.90 | 142.80 | 136.37 | 48,283 |
| 2025-02-06 | 140.50 | 141.90 | 139.70 | 141.90 | 135.51 | 41,677 |
| 2025-02-05 | 138.60 | 140.00 | 138.00 | 140.00 | 133.70 | 41,777 |
| 2025-02-04 | 138.40 | 139.10 | 137.10 | 138.40 | 132.17 | 29,862 |
| 2025-02-03 | 136.50 | 138.00 | 135.00 | 138.00 | 131.79 | 53,758 |
| 2025-01-31 | 139.10 | 140.50 | 138.50 | 139.80 | 133.51 | 49,654 |
| 2025-01-30 | 136.30 | 139.00 | 136.30 | 139.00 | 132.74 | 40,615 |
| 2025-01-29 | 134.40 | 136.90 | 134.30 | 135.80 | 129.69 | 56,959 |
| 2025-01-28 | 136.00 | 136.00 | 133.10 | 133.40 | 127.39 | 53,448 |
| 2025-01-27 | 138.40 | 140.40 | 131.70 | 135.60 | 129.49 | 150,270 |
| 2025-01-24 | 145.50 | 146.00 | 142.60 | 143.10 | 136.66 | 44,934 |
| 2025-01-23 | 145.30 | 146.60 | 144.30 | 145.20 | 138.66 | 49,306 |
| 2025-01-22 | 139.30 | 145.60 | 138.80 | 145.10 | 138.57 | 71,403 |
| 2025-01-21 | 136.60 | 138.10 | 135.90 | 138.10 | 131.88 | 41,064 |
| 2025-01-20 | 135.60 | 137.10 | 135.20 | 137.10 | 130.93 | 31,846 |
| 2025-01-17 | 134.00 | 136.00 | 133.80 | 135.10 | 129.02 | 54,791 |
| 2025-01-16 | 134.80 | 135.30 | 132.50 | 133.40 | 127.39 | 25,977 |
| 2025-01-15 | 135.20 | 135.50 | 133.70 | 134.20 | 128.16 | 31,942 |
| 2025-01-14 | 133.50 | 134.90 | 133.30 | 134.70 | 128.64 | 46,543 |
| 2025-01-13 | 132.50 | 133.80 | 131.40 | 133.30 | 127.30 | 40,056 |
| 2025-01-10 | 134.10 | 134.70 | 132.90 | 132.90 | 126.92 | 64,755 |
| 2025-01-09 | 132.00 | 134.10 | 131.80 | 133.80 | 127.78 | 37,147 |
| 2025-01-08 | 130.90 | 132.20 | 130.10 | 131.90 | 125.96 | 28,457 |
| 2025-01-07 | 132.20 | 133.40 | 128.70 | 129.90 | 124.05 | 41,607 |
| 2025-01-06 | 133.60 | 133.90 | 131.10 | 132.30 | 126.34 | 33,969 |
| 2025-01-03 | 132.50 | 133.20 | 131.40 | 132.40 | 126.44 | 28,871 |
| 2025-01-02 | 130.20 | 132.40 | 130.00 | 132.40 | 126.44 | 90,233 |
| 2024-12-30 | 128.60 | 130.00 | 128.60 | 129.70 | 123.86 | 26,552 |
| 2024-12-27 | 128.50 | 129.50 | 127.60 | 129.20 | 123.38 | 30,585 |
| 2024-12-23 | 127.20 | 128.70 | 127.00 | 128.70 | 122.91 | 29,397 |
| 2024-12-20 | 126.30 | 127.70 | 124.90 | 127.70 | 121.95 | 164,491 |
| 2024-12-19 | 125.20 | 127.10 | 124.00 | 127.00 | 121.28 | 34,764 |
| 2024-12-18 | 125.90 | 127.10 | 125.90 | 126.80 | 121.09 | 36,386 |
| 2024-12-17 | 125.90 | 127.10 | 125.60 | 125.90 | 120.23 | 27,051 |
| 2024-12-16 | 126.10 | 126.70 | 125.00 | 126.30 | 120.61 | 29,475 |
| 2024-12-13 | 126.60 | 127.50 | 126.40 | 126.40 | 120.71 | 20,606 |
| 2024-12-12 | 127.00 | 127.50 | 126.10 | 126.70 | 121.00 | 19,693 |
| 2024-12-11 | 126.40 | 127.70 | 125.60 | 126.70 | 121.00 | 40,097 |
| 2024-12-10 | 127.20 | 128.60 | 126.30 | 126.40 | 120.71 | 39,472 |
| 2024-12-09 | 129.20 | 129.50 | 126.80 | 127.70 | 121.95 | 39,590 |
| 2024-12-06 | 130.70 | 131.10 | 128.50 | 129.40 | 123.57 | 52,952 |
| 2024-12-05 | 128.90 | 131.40 | 128.90 | 131.20 | 125.29 | 51,686 |
| 2024-12-04 | 126.40 | 128.80 | 126.20 | 128.70 | 122.91 | 63,080 |
| 2024-12-03 | 121.50 | 127.50 | 121.40 | 126.30 | 120.61 | 123,197 |
| 2024-12-02 | 118.00 | 119.20 | 116.70 | 117.90 | 112.59 | 30,950 |
| 2024-11-29 | 116.10 | 118.30 | 115.90 | 117.80 | 112.50 | 32,299 |
| 2024-11-28 | 117.10 | 117.40 | 115.70 | 116.10 | 110.87 | 82,986 |
| 2024-11-27 | 118.80 | 118.80 | 116.30 | 116.40 | 111.16 | 70,785 |
| 2024-11-26 | 118.50 | 118.70 | 117.50 | 118.70 | 113.36 | 22,379 |
| 2024-11-25 | 116.80 | 119.00 | 116.80 | 118.40 | 113.07 | 59,773 |
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.