UK markets closed

HOCHTIEF Aktiengesellschaft (HOT.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
101.90+2.05 (+2.05%)
At close: 05:35PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202499.30102.4099.10101.90101.9054,833
23 May 202499.05100.3099.0599.8599.8530,547
22 May 202499.90100.0098.2599.0599.0533,928
21 May 202499.20100.3098.40100.30100.3058,249
20 May 202499.1599.8598.9599.5599.5518,090
17 May 2024100.00100.8099.0599.0599.0542,317
16 May 2024101.90103.10100.80100.90100.9038,270
15 May 2024103.10104.20100.60102.30102.3045,315
14 May 2024104.30106.30103.00103.10103.1072,127
13 May 2024101.30104.70100.50103.80103.8056,313
10 May 2024102.90103.70102.40102.40102.4074,685
09 May 2024102.00103.20101.70102.60102.6053,824
08 May 2024101.00103.20101.00102.00102.0061,921
07 May 2024100.60101.6099.55101.30101.3041,482
06 May 202499.90101.1099.70100.50100.5031,784
03 May 202498.85100.3098.8599.3599.3537,525
02 May 202498.8599.4597.1598.7098.7092,535
30 Apr 202499.0099.4598.5098.7098.7038,656
29 Apr 202499.2099.6098.2599.0599.0555,881
26 Apr 202498.1099.2597.2598.9098.9071,906
26 Apr 20244.4 Dividend
25 Apr 2024103.30103.4099.85100.9096.50100,809
24 Apr 2024104.30104.50103.40103.7099.1849,131
23 Apr 2024103.80104.70103.50104.2099.6636,481
22 Apr 2024105.40105.70103.20103.6099.0846,203
19 Apr 2024105.50105.50104.10104.90100.3354,585
18 Apr 2024103.90106.90103.40106.10101.4761,024
17 Apr 2024101.00105.50101.00103.7099.18133,036
16 Apr 2024101.00102.40100.60101.3096.8838,494
15 Apr 2024101.80103.40101.60102.1097.6565,674
12 Apr 2024103.00104.30102.60104.0099.4662,998
11 Apr 2024102.00102.80100.70102.1097.6529,736
10 Apr 2024102.20102.90100.60102.1097.65102,938
09 Apr 2024103.80103.90102.60102.6098.1334,646
08 Apr 2024103.20104.70103.20104.3099.7530,913
05 Apr 2024104.50105.00102.10103.2098.7045,773
04 Apr 2024105.60106.30104.40105.60101.0085,825
03 Apr 2024105.90106.70104.10105.90101.2846,194
02 Apr 2024107.40107.80106.10106.10101.4754,106
28 Mar 2024110.10110.10106.00107.70103.0089,006
27 Mar 2024110.10111.90109.70110.50105.6889,795
26 Mar 2024107.20110.10107.20109.80105.0151,655
25 Mar 2024107.00108.30106.30108.10103.3932,606
22 Mar 2024106.70107.50106.00107.20102.5327,994
21 Mar 2024107.50107.80106.10106.70102.0541,620
20 Mar 2024107.00107.00105.10106.00101.3839,842
19 Mar 2024106.50107.20105.50107.00102.3330,269
18 Mar 2024106.30107.50106.10106.70102.0526,339
15 Mar 2024107.20109.30105.90106.30101.66160,523
14 Mar 2024105.30107.60105.30107.00102.3354,881
13 Mar 2024103.90105.60103.40104.70100.1363,259
12 Mar 2024104.20104.20102.50103.6099.0858,452
11 Mar 2024102.30104.60101.80104.3099.7547,046
08 Mar 2024105.70106.10103.40104.3099.7581,701
07 Mar 2024102.60106.70101.30105.90101.2869,220
06 Mar 2024104.60105.10103.20103.3098.8045,102
05 Mar 2024107.10107.20104.90104.90100.3370,385
04 Mar 2024110.00110.00107.10107.60102.9164,725
01 Mar 2024110.20110.60105.00110.00105.2088,453
29 Feb 2024107.30110.00107.30109.60104.8292,697
28 Feb 2024106.60107.80106.30107.20102.5354,140
27 Feb 2024105.50107.10104.70106.60101.9596,793
26 Feb 2024104.30106.50103.80104.4099.8551,346
23 Feb 2024103.30105.60102.90105.10100.5271,046
22 Feb 202499.45103.6099.45103.3098.8082,332
21 Feb 202498.0599.6598.0099.0594.7339,520
20 Feb 202499.15100.2098.9099.0094.6836,398
19 Feb 2024100.00100.1098.5099.9595.5939,848
16 Feb 2024102.70102.7099.40100.5096.1271,992
15 Feb 2024100.50102.50100.20102.2097.74105,374
14 Feb 202498.60100.0098.6098.8094.4967,314
13 Feb 202498.8099.8098.6099.0594.7336,442
12 Feb 202499.2599.6598.6099.2094.8740,649
09 Feb 202498.3599.4597.5099.1594.8350,228
08 Feb 202499.10100.2099.0099.5595.2132,195
07 Feb 2024100.60101.4099.50100.0095.6450,677
06 Feb 2024101.30102.10100.60101.3096.8831,648
05 Feb 2024101.40103.00100.70100.9096.5054,247
02 Feb 202499.90101.7099.75101.4096.9876,317
01 Feb 202499.35100.0098.8099.2594.9277,922
31 Jan 2024100.90101.0099.3099.7595.4089,492
30 Jan 202499.45102.4099.00100.8096.40155,074
29 Jan 2024109.50110.0096.1099.4095.07307,678
26 Jan 2024109.70110.90109.00109.40104.6334,882
25 Jan 2024110.60111.20109.60110.00105.2042,979
24 Jan 2024108.90110.90108.80110.90106.0654,205
23 Jan 2024107.50108.60106.90108.40103.6743,097
22 Jan 2024107.80108.00106.80107.10102.4348,817
19 Jan 2024108.00108.20106.70107.60102.9153,218
18 Jan 2024106.80107.90106.40107.90103.1960,927
17 Jan 2024106.20106.90105.60106.80102.1447,119
16 Jan 2024107.20107.30106.20107.10102.4338,484
15 Jan 2024108.10109.20107.50108.00103.2955,814
12 Jan 2024106.80108.70106.00108.00103.2960,634
11 Jan 2024106.80108.00105.70105.90101.28128,785
10 Jan 2024103.00106.60102.80106.60101.95119,872
09 Jan 2024102.60103.00101.30103.0098.5141,698
08 Jan 202499.75102.6099.65102.2097.7450,924
05 Jan 202499.40100.3098.75100.2095.8346,445
04 Jan 202499.15100.3098.85100.3095.9353,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...