HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 115.90 | 117.20 | 115.30 | 116.70 | 111.45 | 26,742 |
| 2024-11-21 | 114.10 | 116.00 | 114.00 | 115.40 | 110.20 | 57,404 |
| 2024-11-20 | 113.00 | 114.10 | 113.00 | 113.50 | 108.39 | 17,296 |
| 2024-11-19 | 112.20 | 112.80 | 110.30 | 112.80 | 107.72 | 26,865 |
| 2024-11-18 | 114.10 | 114.40 | 112.30 | 112.50 | 107.43 | 33,720 |
| 2024-11-15 | 113.50 | 114.30 | 113.10 | 114.10 | 108.96 | 41,276 |
| 2024-11-14 | 113.80 | 115.20 | 113.00 | 114.10 | 108.96 | 19,391 |
| 2024-11-13 | 114.20 | 115.60 | 113.10 | 113.30 | 108.20 | 37,505 |
| 2024-11-12 | 114.90 | 115.00 | 113.30 | 114.50 | 109.34 | 37,958 |
| 2024-11-11 | 114.40 | 115.60 | 114.30 | 115.50 | 110.30 | 36,066 |
| 2024-11-08 | 114.80 | 114.80 | 111.50 | 113.70 | 108.58 | 73,247 |
| 2024-11-07 | 114.60 | 115.80 | 112.60 | 114.80 | 109.63 | 26,135 |
| 2024-11-06 | 112.80 | 117.10 | 112.70 | 114.50 | 109.34 | 65,970 |
| 2024-11-05 | 111.90 | 112.50 | 111.50 | 112.50 | 107.43 | 17,753 |
| 2024-11-04 | 112.60 | 112.90 | 111.80 | 111.80 | 106.77 | 22,116 |
| 2024-11-01 | 112.70 | 113.30 | 111.90 | 113.10 | 108.01 | 12,982 |
| 2024-10-31 | 113.00 | 113.50 | 111.80 | 112.40 | 107.34 | 30,169 |
| 2024-10-30 | 114.90 | 115.00 | 113.20 | 113.20 | 108.10 | 123,952 |
| 2024-10-29 | 115.30 | 116.10 | 114.50 | 114.70 | 109.54 | 20,973 |
| 2024-10-28 | 114.30 | 116.00 | 113.50 | 114.80 | 109.63 | 27,902 |
| 2024-10-25 | 114.50 | 115.40 | 113.50 | 113.50 | 108.39 | 26,891 |
| 2024-10-24 | 116.30 | 117.00 | 114.60 | 114.60 | 109.44 | 16,875 |
| 2024-10-23 | 117.30 | 117.70 | 116.20 | 116.50 | 111.25 | 30,913 |
| 2024-10-22 | 117.10 | 118.00 | 116.90 | 117.80 | 112.50 | 22,972 |
| 2024-10-21 | 117.80 | 118.30 | 116.90 | 117.10 | 111.83 | 30,180 |
| 2024-10-18 | 116.50 | 117.70 | 116.00 | 117.50 | 112.21 | 32,414 |
| 2024-10-17 | 116.40 | 116.60 | 115.70 | 116.10 | 110.87 | 24,247 |
| 2024-10-16 | 114.50 | 116.30 | 114.00 | 116.30 | 111.06 | 39,029 |
| 2024-10-15 | 112.50 | 114.60 | 112.50 | 114.10 | 108.96 | 32,755 |
| 2024-10-14 | 111.60 | 112.70 | 111.20 | 112.50 | 107.43 | 22,099 |
| 2024-10-11 | 110.60 | 112.00 | 110.50 | 111.70 | 106.67 | 20,008 |
| 2024-10-10 | 111.30 | 111.70 | 110.30 | 110.80 | 105.81 | 23,008 |
| 2024-10-09 | 110.70 | 112.00 | 110.30 | 111.60 | 106.58 | 17,369 |
| 2024-10-08 | 110.60 | 110.80 | 110.00 | 110.30 | 105.33 | 16,437 |
| 2024-10-07 | 111.90 | 111.90 | 110.30 | 111.10 | 106.10 | 17,469 |
| 2024-10-04 | 107.90 | 111.60 | 107.80 | 111.60 | 106.58 | 29,023 |
| 2024-10-03 | 109.30 | 109.70 | 108.10 | 108.50 | 103.62 | 17,011 |
| 2024-10-02 | 109.70 | 110.70 | 109.00 | 109.30 | 104.38 | 27,057 |
| 2024-10-01 | 111.20 | 111.80 | 110.10 | 110.70 | 105.72 | 27,318 |
| 2024-09-30 | 111.30 | 111.70 | 109.80 | 110.60 | 105.62 | 35,123 |
| 2024-09-27 | 111.20 | 112.10 | 110.80 | 111.80 | 106.77 | 18,161 |
| 2024-09-26 | 111.60 | 111.90 | 111.00 | 111.40 | 106.38 | 21,952 |
| 2024-09-25 | 110.40 | 111.80 | 109.90 | 110.50 | 105.52 | 18,650 |
| 2024-09-24 | 112.20 | 112.80 | 110.10 | 111.10 | 106.10 | 41,659 |
| 2024-09-23 | 109.60 | 112.20 | 108.90 | 111.90 | 106.86 | 39,047 |
| 2024-09-20 | 109.60 | 110.20 | 108.80 | 109.60 | 104.67 | 125,259 |
| 2024-09-19 | 109.00 | 110.40 | 108.00 | 109.90 | 104.95 | 41,790 |
| 2024-09-18 | 107.40 | 108.20 | 107.10 | 107.80 | 102.95 | 22,171 |
| 2024-09-17 | 107.00 | 108.50 | 106.90 | 107.40 | 102.56 | 28,537 |
| 2024-09-16 | 107.80 | 107.80 | 106.10 | 106.20 | 101.42 | 25,614 |
| 2024-09-13 | 106.60 | 108.60 | 106.60 | 107.60 | 102.76 | 37,359 |
| 2024-09-12 | 106.70 | 107.90 | 106.30 | 106.80 | 101.99 | 36,890 |
| 2024-09-11 | 105.90 | 107.20 | 105.90 | 106.80 | 101.99 | 22,608 |
| 2024-09-10 | 106.40 | 107.70 | 106.00 | 106.70 | 101.90 | 20,507 |
| 2024-09-09 | 105.80 | 107.20 | 105.50 | 106.30 | 101.51 | 17,293 |
| 2024-09-06 | 107.90 | 108.40 | 105.60 | 105.60 | 100.85 | 42,916 |
| 2024-09-05 | 108.40 | 109.40 | 108.00 | 108.00 | 103.14 | 20,059 |
| 2024-09-04 | 108.80 | 109.50 | 108.60 | 109.00 | 104.09 | 20,898 |
| 2024-09-03 | 109.90 | 110.20 | 108.90 | 109.50 | 104.57 | 26,004 |
| 2024-09-02 | 111.00 | 111.00 | 109.40 | 110.10 | 105.14 | 25,169 |
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.