UK markets closed

HOCHTIEF Aktiengesellschaft (0EPW.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
49.38-0.75 (-1.49%)
At close: 06:19PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024102.65103.70102.50103.10103.10719
09 May 2024101.85103.00102.30102.33102.3313,313
08 May 2024101.50103.20101.10103.20103.202,200
07 May 2024100.70101.6099.5599.9799.97116,847
03 May 202499.72100.3098.90100.20100.202,829
02 May 202498.7599.1597.3099.0099.001,687
01 May 2024------
30 Apr 202498.8299.3598.3098.8598.8530,798
29 Apr 202499.1099.5098.5098.6898.68261,471
26 Apr 202498.20101.6097.5098.6198.6117,111
26 Apr 20244.4 Dividend
25 Apr 2024103.45104.40100.00101.0696.664,644
24 Apr 2024104.55104.80103.50104.0799.5424,115
23 Apr 2024104.10104.50103.70104.1499.617,145
22 Apr 2024105.60105.50103.20104.3299.788,895
19 Apr 2024105.15106.50104.30104.68100.1241,997
18 Apr 2024104.05106.90103.60105.44100.8534,556
17 Apr 2024101.20104.90100.20103.7099.1959,100
16 Apr 2024101.10102.00100.30101.6297.196,075
15 Apr 2024102.15103.50101.80102.2397.7874,053
12 Apr 2024102.85104.30102.90103.8299.3064,711
11 Apr 2024101.50102.60100.60102.1897.736,477
10 Apr 2024102.15102.70101.00101.8197.38121,015
09 Apr 2024103.90104.20102.60103.5399.021,894
08 Apr 2024103.75104.70102.40104.2799.7312,032
05 Apr 2024104.55104.90102.50103.1998.705,540
04 Apr 2024105.80106.20104.50105.52100.939,607
03 Apr 2024106.10107.00104.10106.11101.4912,489
02 Apr 2024107.20107.70106.09107.26102.5920,818
28 Mar 2024110.45110.80105.60107.72103.0319,309
27 Mar 2024110.05111.90109.10111.30106.4610,199
26 Mar 2024106.95110.00106.50109.37104.6012,843
25 Mar 2024107.05108.30106.10108.10103.4010,737
22 Mar 2024106.60107.50106.00107.28102.607,014
21 Mar 2024107.25107.50106.40106.64101.994,358
20 Mar 2024107.05107.30105.50106.05101.435,274
19 Mar 2024106.65107.20105.40106.45101.826,029
18 Mar 2024106.45107.50106.30107.03102.3737,458
15 Mar 2024107.60109.00105.90107.44102.778,613
14 Mar 2024105.25107.10101.60106.96102.3131,244
13 Mar 2024103.65105.50103.50104.1399.60101,267
12 Mar 2024104.40105.00102.60103.6799.151,760
11 Mar 2024102.30105.00101.30104.3099.767,252
08 Mar 2024105.70106.20103.40103.4098.9042,842
07 Mar 2024102.60106.70101.20105.16100.5818,396
06 Mar 2024104.55105.20101.80103.8999.3791,121
05 Mar 2024107.45108.30105.00105.41100.826,634
04 Mar 2024109.85110.00107.30107.78103.096,577
01 Mar 2024110.20111.10105.30108.30103.5938,613
29 Feb 2024107.30110.00106.50109.60104.8321,377
28 Feb 2024106.50107.60106.50107.38102.716,126
27 Feb 2024105.30107.00103.70105.82101.2120,816
26 Feb 2024104.45106.40104.00104.86100.2914,626
23 Feb 2024103.55105.50103.30104.77100.219,899
22 Feb 202499.70103.6099.45101.5097.08101,574
21 Feb 202498.22100.7098.1099.0794.763,717
20 Feb 202499.0599.9598.6599.3895.069,022
19 Feb 202499.90101.2098.9599.2694.9356,672
16 Feb 2024102.80103.1099.70100.5596.186,392
15 Feb 2024100.45102.6098.20101.5197.099,404
14 Feb 202498.6599.9098.6099.3595.0218,630
13 Feb 202498.9599.8096.7599.5595.2144,913
12 Feb 202499.4399.9598.5599.2094.8853,612
09 Feb 202498.4099.3597.7099.0194.706,683
08 Feb 202499.25100.6098.5099.6195.276,036
07 Feb 2024100.85102.0099.4599.5395.204,124
06 Feb 2024101.55102.20100.60101.2996.885,944
05 Feb 2024101.65102.70100.80101.6097.1813,086
02 Feb 202499.85101.5099.75100.1095.741,597
01 Feb 202499.43100.4098.8599.2594.936,144
31 Jan 2024100.45101.5099.35100.2795.9010,119
30 Jan 202499.45102.2098.80100.9896.5857,383
29 Jan 2024109.70110.3095.50103.1398.6445,203
26 Jan 2024109.55110.90109.20109.96105.1723,347
25 Jan 2024110.70111.30109.69110.19105.4011,669
24 Jan 2024109.20110.90107.70109.98105.196,037
23 Jan 2024107.45108.70106.40107.90103.2041,029
22 Jan 2024107.75108.50106.80107.38102.716,505
19 Jan 2024107.95108.10106.80107.65102.966,363
18 Jan 2024106.85107.90104.20107.29102.624,894
17 Jan 2024106.45106.90105.10106.14101.5211,050
16 Jan 2024107.40108.70105.60107.00102.346,798
15 Jan 2024108.15109.00107.70108.14103.438,152
12 Jan 2024107.30108.50105.80107.87103.186,874
11 Jan 2024106.75108.00105.80107.46102.7816,846
10 Jan 2024102.90106.60102.30104.2299.6817,318
09 Jan 2024102.55103.30101.70102.3097.844,687
08 Jan 202499.75102.5099.95101.1396.734,517
05 Jan 202499.72100.2098.9599.3395.003,892
04 Jan 202499.63100.4099.05100.2995.935,768
03 Jan 2024101.10102.0098.6099.3695.037,828
02 Jan 2024100.35102.3099.30101.3296.9111,170
29 Dec 2023100.20102.6099.90100.3195.955,394
28 Dec 2023100.95101.0099.90100.7096.327,022
27 Dec 2023100.00101.2099.00100.6096.225,139
22 Dec 2023100.95102.40100.30100.9896.598,447
21 Dec 2023100.85102.0099.95101.3496.934,076
20 Dec 2023100.35101.6099.25100.6896.306,691
19 Dec 202399.40100.7098.9099.7595.4133,127
18 Dec 202399.22100.3098.4599.6095.2632,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...