HOCHTIEF Aktiengesellschaft (HOT.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 105.50 | 105.50 | 104.10 | 104.90 | 104.90 | 54,585 |
| 18 Apr 2024 | 103.90 | 106.90 | 103.40 | 106.10 | 106.10 | 61,024 |
| 17 Apr 2024 | 101.00 | 105.50 | 101.00 | 103.70 | 103.70 | 133,036 |
| 16 Apr 2024 | 101.00 | 102.40 | 100.60 | 101.30 | 101.30 | 38,494 |
| 15 Apr 2024 | 101.80 | 103.40 | 101.60 | 102.10 | 102.10 | 65,674 |
| 12 Apr 2024 | 103.00 | 104.30 | 102.60 | 104.00 | 104.00 | 62,998 |
| 11 Apr 2024 | 102.00 | 102.80 | 100.70 | 102.10 | 102.10 | 29,736 |
| 10 Apr 2024 | 102.20 | 102.90 | 100.60 | 102.10 | 102.10 | 102,938 |
| 09 Apr 2024 | 103.80 | 103.90 | 102.60 | 102.60 | 102.60 | 34,646 |
| 08 Apr 2024 | 103.20 | 104.70 | 103.20 | 104.30 | 104.30 | 30,913 |
| 05 Apr 2024 | 104.50 | 105.00 | 102.10 | 103.20 | 103.20 | 45,773 |
| 04 Apr 2024 | 105.60 | 106.30 | 104.40 | 105.60 | 105.60 | 85,825 |
| 03 Apr 2024 | 105.90 | 106.70 | 104.10 | 105.90 | 105.90 | 46,194 |
| 02 Apr 2024 | 107.40 | 107.80 | 106.10 | 106.10 | 106.10 | 54,106 |
| 28 Mar 2024 | 110.10 | 110.10 | 106.00 | 107.70 | 107.70 | 89,006 |
| 27 Mar 2024 | 110.10 | 111.90 | 109.70 | 110.50 | 110.50 | 89,795 |
| 26 Mar 2024 | 107.20 | 110.10 | 107.20 | 109.80 | 109.80 | 51,655 |
| 25 Mar 2024 | 107.00 | 108.30 | 106.30 | 108.10 | 108.10 | 32,606 |
| 22 Mar 2024 | 106.70 | 107.50 | 106.00 | 107.20 | 107.20 | 27,994 |
| 21 Mar 2024 | 107.50 | 107.80 | 106.10 | 106.70 | 106.70 | 41,620 |
| 20 Mar 2024 | 107.00 | 107.00 | 105.10 | 106.00 | 106.00 | 39,842 |
| 19 Mar 2024 | 106.50 | 107.20 | 105.50 | 107.00 | 107.00 | 30,269 |
| 18 Mar 2024 | 106.30 | 107.50 | 106.10 | 106.70 | 106.70 | 26,339 |
| 15 Mar 2024 | 107.20 | 109.30 | 105.90 | 106.30 | 106.30 | 160,523 |
| 14 Mar 2024 | 105.30 | 107.60 | 105.30 | 107.00 | 107.00 | 54,881 |
| 13 Mar 2024 | 103.90 | 105.60 | 103.40 | 104.70 | 104.70 | 63,259 |
| 12 Mar 2024 | 104.20 | 104.20 | 102.50 | 103.60 | 103.60 | 58,452 |
| 11 Mar 2024 | 102.30 | 104.60 | 101.80 | 104.30 | 104.30 | 47,046 |
| 08 Mar 2024 | 105.70 | 106.10 | 103.40 | 104.30 | 104.30 | 81,701 |
| 07 Mar 2024 | 102.60 | 106.70 | 101.30 | 105.90 | 105.90 | 69,220 |
| 06 Mar 2024 | 104.60 | 105.10 | 103.20 | 103.30 | 103.30 | 45,102 |
| 05 Mar 2024 | 107.10 | 107.20 | 104.90 | 104.90 | 104.90 | 70,385 |
| 04 Mar 2024 | 110.00 | 110.00 | 107.10 | 107.60 | 107.60 | 64,725 |
| 01 Mar 2024 | 110.20 | 110.60 | 105.00 | 110.00 | 110.00 | 88,453 |
| 29 Feb 2024 | 107.30 | 110.00 | 107.30 | 109.60 | 109.60 | 92,697 |
| 28 Feb 2024 | 106.60 | 107.80 | 106.30 | 107.20 | 107.20 | 54,140 |
| 27 Feb 2024 | 105.50 | 107.10 | 104.70 | 106.60 | 106.60 | 96,793 |
| 26 Feb 2024 | 104.30 | 106.50 | 103.80 | 104.40 | 104.40 | 51,346 |
| 23 Feb 2024 | 103.30 | 105.60 | 102.90 | 105.10 | 105.10 | 71,046 |
| 22 Feb 2024 | 99.45 | 103.60 | 99.45 | 103.30 | 103.30 | 82,332 |
| 21 Feb 2024 | 98.05 | 99.65 | 98.00 | 99.05 | 99.05 | 39,520 |
| 20 Feb 2024 | 99.15 | 100.20 | 98.90 | 99.00 | 99.00 | 36,398 |
| 19 Feb 2024 | 100.00 | 100.10 | 98.50 | 99.95 | 99.95 | 39,848 |
| 16 Feb 2024 | 102.70 | 102.70 | 99.40 | 100.50 | 100.50 | 71,992 |
| 15 Feb 2024 | 100.50 | 102.50 | 100.20 | 102.20 | 102.20 | 105,374 |
| 14 Feb 2024 | 98.60 | 100.00 | 98.60 | 98.80 | 98.80 | 67,314 |
| 13 Feb 2024 | 98.80 | 99.80 | 98.60 | 99.05 | 99.05 | 36,442 |
| 12 Feb 2024 | 99.25 | 99.65 | 98.60 | 99.20 | 99.20 | 40,649 |
| 09 Feb 2024 | 98.35 | 99.45 | 97.50 | 99.15 | 99.15 | 50,228 |
| 08 Feb 2024 | 99.10 | 100.20 | 99.00 | 99.55 | 99.55 | 32,195 |
| 07 Feb 2024 | 100.60 | 101.40 | 99.50 | 100.00 | 100.00 | 50,677 |
| 06 Feb 2024 | 101.30 | 102.10 | 100.60 | 101.30 | 101.30 | 31,648 |
| 05 Feb 2024 | 101.40 | 103.00 | 100.70 | 100.90 | 100.90 | 54,247 |
| 02 Feb 2024 | 99.90 | 101.70 | 99.75 | 101.40 | 101.40 | 76,317 |
| 01 Feb 2024 | 99.35 | 100.00 | 98.80 | 99.25 | 99.25 | 77,922 |
| 31 Jan 2024 | 100.90 | 101.00 | 99.30 | 99.75 | 99.75 | 89,492 |
| 30 Jan 2024 | 99.45 | 102.40 | 99.00 | 100.80 | 100.80 | 155,074 |
| 29 Jan 2024 | 109.50 | 110.00 | 96.10 | 99.40 | 99.40 | 307,678 |
| 26 Jan 2024 | 109.70 | 110.90 | 109.00 | 109.40 | 109.40 | 34,882 |
| 25 Jan 2024 | 110.60 | 111.20 | 109.60 | 110.00 | 110.00 | 42,979 |
| 24 Jan 2024 | 108.90 | 110.90 | 108.80 | 110.90 | 110.90 | 54,205 |
| 23 Jan 2024 | 107.50 | 108.60 | 106.90 | 108.40 | 108.40 | 43,097 |
| 22 Jan 2024 | 107.80 | 108.00 | 106.80 | 107.10 | 107.10 | 48,817 |
| 19 Jan 2024 | 108.00 | 108.20 | 106.70 | 107.60 | 107.60 | 53,218 |
| 18 Jan 2024 | 106.80 | 107.90 | 106.40 | 107.90 | 107.90 | 60,927 |
| 17 Jan 2024 | 106.20 | 106.90 | 105.60 | 106.80 | 106.80 | 47,119 |
| 16 Jan 2024 | 107.20 | 107.30 | 106.20 | 107.10 | 107.10 | 38,484 |
| 15 Jan 2024 | 108.10 | 109.20 | 107.50 | 108.00 | 108.00 | 55,814 |
| 12 Jan 2024 | 106.80 | 108.70 | 106.00 | 108.00 | 108.00 | 60,634 |
| 11 Jan 2024 | 106.80 | 108.00 | 105.70 | 105.90 | 105.90 | 128,785 |
| 10 Jan 2024 | 103.00 | 106.60 | 102.80 | 106.60 | 106.60 | 119,872 |
| 09 Jan 2024 | 102.60 | 103.00 | 101.30 | 103.00 | 103.00 | 41,698 |
| 08 Jan 2024 | 99.75 | 102.60 | 99.65 | 102.20 | 102.20 | 50,924 |
| 05 Jan 2024 | 99.40 | 100.30 | 98.75 | 100.20 | 100.20 | 46,445 |
| 04 Jan 2024 | 99.15 | 100.30 | 98.85 | 100.30 | 100.30 | 53,663 |
| 03 Jan 2024 | 101.10 | 101.10 | 98.60 | 99.35 | 99.35 | 69,223 |
| 02 Jan 2024 | 100.30 | 102.20 | 100.00 | 101.30 | 101.30 | 52,359 |
| 29 Dec 2023 | 100.20 | 100.50 | 99.95 | 100.30 | 100.30 | 17,089 |
| 28 Dec 2023 | 100.90 | 100.90 | 99.80 | 100.20 | 100.20 | 27,331 |
| 27 Dec 2023 | 100.30 | 100.90 | 99.40 | 100.70 | 100.70 | 33,149 |
| 22 Dec 2023 | 101.00 | 102.00 | 100.20 | 100.50 | 100.50 | 41,455 |
| 21 Dec 2023 | 100.80 | 101.90 | 100.70 | 101.70 | 101.70 | 32,138 |
| 20 Dec 2023 | 100.40 | 101.70 | 99.45 | 101.40 | 101.40 | 68,753 |
| 19 Dec 2023 | 99.30 | 100.80 | 99.00 | 100.40 | 100.40 | 69,043 |
| 18 Dec 2023 | 99.05 | 100.20 | 98.90 | 99.60 | 99.60 | 64,498 |
| 15 Dec 2023 | 101.00 | 102.00 | 99.05 | 99.60 | 99.60 | 208,679 |
| 14 Dec 2023 | 100.90 | 102.50 | 99.85 | 101.00 | 101.00 | 93,149 |
| 13 Dec 2023 | 99.30 | 100.70 | 99.30 | 100.10 | 100.10 | 48,461 |
| 12 Dec 2023 | 99.60 | 101.00 | 98.85 | 99.15 | 99.15 | 52,811 |
| 11 Dec 2023 | 100.20 | 100.90 | 99.00 | 99.55 | 99.55 | 46,106 |
| 08 Dec 2023 | 100.90 | 100.90 | 99.00 | 100.20 | 100.20 | 45,038 |
| 07 Dec 2023 | 103.00 | 103.20 | 100.60 | 100.80 | 100.80 | 48,064 |
| 06 Dec 2023 | 101.90 | 103.70 | 101.70 | 103.30 | 103.30 | 76,677 |
| 05 Dec 2023 | 100.30 | 101.90 | 99.90 | 101.90 | 101.90 | 52,076 |
| 04 Dec 2023 | 102.00 | 102.30 | 99.95 | 100.50 | 100.50 | 58,560 |
| 01 Dec 2023 | 99.90 | 102.80 | 99.75 | 102.80 | 102.80 | 73,960 |
| 30 Nov 2023 | 101.00 | 101.00 | 99.15 | 99.15 | 99.15 | 1,025,240 |
| 29 Nov 2023 | 100.50 | 101.40 | 100.40 | 100.90 | 100.90 | 48,875 |
| 28 Nov 2023 | 100.50 | 101.40 | 99.95 | 100.90 | 100.90 | 59,936 |
| 27 Nov 2023 | 99.95 | 100.70 | 98.95 | 100.50 | 100.50 | 91,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.