HOCHTIEF Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 370.60 | 374.00 | 365.60 | 374.00 | 374.00 | 49,071 |
| 2026-10-16 | 374.00 | 376.40 | 369.40 | 372.60 | 372.60 | 58,564 |
| 2026-10-15 | 371.00 | 377.00 | 357.80 | 368.40 | 368.40 | 151,634 |
| 2026-10-14 | 392.20 | 393.80 | 382.00 | 382.00 | 382.00 | 61,760 |
| 2026-10-13 | 390.00 | 395.60 | 385.20 | 387.00 | 387.00 | 46,499 |
| 2026-10-12 | 392.60 | 395.00 | 388.60 | 394.40 | 394.40 | 59,210 |
| 2026-10-09 | 394.60 | 396.60 | 386.60 | 389.80 | 389.80 | 39,071 |
| 2026-10-08 | 397.00 | 399.40 | 386.20 | 390.20 | 390.20 | 52,466 |
| 2026-10-07 | 407.40 | 410.20 | 400.20 | 400.20 | 400.20 | 63,441 |
| 2026-10-06 | 404.40 | 413.00 | 400.80 | 412.40 | 412.40 | 66,195 |
| 2026-10-05 | 407.00 | 407.00 | 397.40 | 402.20 | 402.20 | 47,053 |
| 2026-10-02 | 399.80 | 409.40 | 398.00 | 407.40 | 407.40 | 47,313 |
| 2026-10-01 | 386.80 | 398.20 | 382.40 | 396.20 | 396.20 | 67,070 |
| 2026-09-30 | 392.80 | 398.00 | 386.40 | 387.40 | 387.40 | 58,195 |
| 2026-09-29 | 398.80 | 399.80 | 388.00 | 393.40 | 393.40 | 51,507 |
| 2026-09-28 | 396.00 | 404.00 | 391.80 | 393.80 | 393.80 | 44,243 |
| 2026-09-25 | 402.40 | 405.60 | 397.20 | 397.20 | 397.20 | 41,209 |
| 2026-09-24 | 395.00 | 402.80 | 394.00 | 397.00 | 397.00 | 65,130 |
| 2026-09-23 | 404.40 | 406.60 | 395.60 | 397.40 | 397.40 | 57,934 |
| 2026-09-22 | 402.60 | 405.80 | 397.60 | 403.60 | 403.60 | 57,619 |
| 2026-09-21 | 398.40 | 400.80 | 394.00 | 400.00 | 400.00 | 42,392 |
| 2026-09-18 | 393.60 | 397.80 | 390.80 | 395.40 | 395.40 | 218,038 |
| 2026-09-17 | 388.00 | 399.00 | 386.80 | 392.40 | 392.40 | 57,336 |
| 2026-09-16 | 384.00 | 392.80 | 384.00 | 387.80 | 387.80 | 52,806 |
| 2026-09-15 | 379.60 | 383.20 | 374.00 | 378.00 | 378.00 | 89,661 |
| 2026-09-14 | 405.00 | 407.60 | 374.60 | 377.20 | 377.20 | 149,713 |
| 2026-09-11 | 410.60 | 416.40 | 406.80 | 416.20 | 416.20 | 45,709 |
| 2026-09-10 | 436.20 | 437.40 | 403.80 | 409.20 | 409.20 | 88,908 |
| 2026-09-09 | 444.20 | 447.00 | 432.00 | 435.60 | 435.60 | 156,295 |
| 2026-09-08 | 436.00 | 446.80 | 431.00 | 446.80 | 446.80 | 63,797 |
| 2026-09-07 | 425.20 | 437.40 | 425.20 | 436.60 | 436.60 | 57,524 |
| 2026-09-04 | 421.20 | 429.20 | 414.80 | 426.00 | 426.00 | 61,855 |
| 2026-09-03 | 409.00 | 422.80 | 402.60 | 422.80 | 422.80 | 99,507 |
| 2026-09-02 | 411.80 | 420.00 | 403.00 | 408.20 | 408.20 | 61,712 |
| 2026-09-01 | 417.00 | 422.80 | 414.00 | 415.80 | 415.80 | 65,976 |
| 2026-08-31 | 425.80 | 425.80 | 417.60 | 418.40 | 418.40 | 75,298 |
| 2026-08-28 | 426.80 | 430.60 | 423.80 | 426.40 | 426.40 | 45,507 |
| 2026-08-27 | 427.00 | 431.60 | 422.80 | 425.60 | 425.60 | 45,016 |
| 2026-08-26 | 427.00 | 433.00 | 424.60 | 424.60 | 424.60 | 37,252 |
| 2026-08-25 | 428.00 | 433.60 | 425.60 | 427.20 | 427.20 | 39,958 |
| 2026-08-24 | 426.60 | 433.00 | 421.20 | 425.20 | 425.20 | 37,810 |
| 2026-08-21 | 427.00 | 434.80 | 427.00 | 427.60 | 427.60 | 35,220 |
| 2026-08-20 | 427.00 | 427.40 | 416.40 | 426.20 | 426.20 | 75,500 |
| 2026-08-19 | 432.20 | 436.00 | 423.60 | 425.00 | 425.00 | 36,860 |
| 2026-08-18 | 436.40 | 436.60 | 428.80 | 433.40 | 433.40 | 60,752 |
| 2026-08-17 | 446.80 | 450.80 | 436.60 | 438.20 | 438.20 | 35,801 |
| 2026-08-14 | 442.20 | 444.00 | 432.40 | 443.00 | 443.00 | 70,201 |
| 2026-08-13 | 446.80 | 448.00 | 442.60 | 443.80 | 443.80 | 35,971 |
| 2026-08-12 | 449.00 | 455.00 | 445.20 | 445.20 | 445.20 | 34,252 |
| 2026-08-11 | 448.20 | 453.40 | 444.00 | 444.80 | 444.80 | 34,958 |
| 2026-08-10 | 452.00 | 457.60 | 448.00 | 448.00 | 448.00 | 33,207 |
| 2026-08-07 | 458.80 | 462.00 | 452.40 | 452.40 | 452.40 | 40,847 |
| 2026-08-06 | 447.20 | 457.20 | 441.40 | 457.20 | 457.20 | 71,896 |
| 2026-08-05 | 449.80 | 454.20 | 442.20 | 449.80 | 449.80 | 64,625 |
| 2026-08-04 | 452.00 | 458.20 | 442.80 | 444.80 | 444.80 | 91,225 |
| 2026-08-03 | 447.60 | 454.00 | 435.80 | 446.60 | 446.60 | 97,594 |
| 2026-07-31 | 451.00 | 461.00 | 441.00 | 443.20 | 443.20 | 52,490 |
| 2026-07-30 | 428.60 | 447.20 | 425.80 | 442.80 | 442.80 | 67,228 |
| 2026-07-29 | 423.80 | 436.40 | 419.60 | 429.80 | 429.80 | 97,815 |
| 2026-07-28 | 426.80 | 445.40 | 422.00 | 432.00 | 432.00 | 116,717 |
Page 1 of 22 · 1,276 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.