Hochtief AG (HOT.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:32AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 101.70 | 103.50 | 102.70 | 103.50 | 103.50 | 10 |
| 09 May 2024 | 101.70 | 102.90 | 101.70 | 102.00 | 102.00 | - |
| 08 May 2024 | 101.00 | 102.80 | 101.00 | 101.80 | 101.80 | - |
| 07 May 2024 | 99.80 | 101.10 | 99.80 | 100.80 | 100.80 | 10 |
| 06 May 2024 | 99.10 | 100.50 | 99.10 | 100.00 | 100.00 | - |
| 03 May 2024 | 98.75 | 99.95 | 98.75 | 98.75 | 98.75 | - |
| 02 May 2024 | 98.25 | 99.25 | 97.40 | 98.45 | 98.45 | - |
| 30 Apr 2024 | 98.55 | 99.25 | 98.05 | 98.05 | 98.05 | - |
| 29 Apr 2024 | 97.95 | 99.10 | 97.95 | 98.75 | 98.75 | - |
| 26 Apr 2024 | 97.90 | 99.20 | 97.80 | 98.25 | 98.25 | - |
| 26 Apr 2024 | 4.4 Dividend | |||||
| 25 Apr 2024 | 102.90 | 102.90 | 100.50 | 100.50 | 96.10 | - |
| 24 Apr 2024 | 104.30 | 104.30 | 103.50 | 103.60 | 99.06 | - |
| 23 Apr 2024 | 103.80 | 104.30 | 103.80 | 103.90 | 99.35 | - |
| 22 Apr 2024 | 105.10 | 105.10 | 103.60 | 103.60 | 99.06 | - |
| 19 Apr 2024 | 104.80 | 104.80 | 104.10 | 104.30 | 99.73 | 40 |
| 18 Apr 2024 | 103.70 | 105.60 | 103.70 | 104.80 | 100.21 | - |
| 17 Apr 2024 | 100.80 | 104.20 | 100.80 | 103.10 | 98.59 | - |
| 16 Apr 2024 | 100.50 | 101.70 | 100.50 | 100.80 | 96.39 | - |
| 15 Apr 2024 | 100.70 | 102.90 | 100.70 | 100.90 | 96.48 | - |
| 12 Apr 2024 | 102.60 | 103.30 | 102.60 | 102.90 | 98.39 | - |
| 11 Apr 2024 | 101.90 | 102.00 | 100.70 | 102.00 | 97.53 | - |
| 10 Apr 2024 | 102.70 | 102.70 | 101.70 | 101.70 | 97.25 | 50 |
| 09 Apr 2024 | 104.00 | 104.00 | 102.60 | 102.60 | 98.11 | - |
| 08 Apr 2024 | 103.40 | 104.20 | 103.30 | 103.60 | 99.06 | - |
| 05 Apr 2024 | 104.10 | 104.10 | 102.80 | 102.80 | 98.30 | 20 |
| 04 Apr 2024 | 105.20 | 105.80 | 104.80 | 104.90 | 100.31 | - |
| 03 Apr 2024 | 105.90 | 105.90 | 104.10 | 105.00 | 100.40 | - |
| 02 Apr 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 101.36 | 260 |
| 28 Mar 2024 | 110.10 | 110.10 | 106.80 | 107.00 | 102.32 | - |
| 27 Mar 2024 | 108.90 | 111.00 | 108.90 | 109.40 | 104.61 | - |
| 26 Mar 2024 | 107.20 | 109.00 | 107.20 | 109.00 | 104.23 | - |
| 25 Mar 2024 | 106.30 | 108.10 | 106.30 | 107.50 | 102.79 | 36 |
| 22 Mar 2024 | 106.10 | 107.10 | 106.10 | 106.80 | 102.12 | 60 |
| 21 Mar 2024 | 106.80 | 106.90 | 105.90 | 105.90 | 101.26 | - |
| 20 Mar 2024 | 106.60 | 106.60 | 105.20 | 105.60 | 100.98 | - |
| 19 Mar 2024 | 106.60 | 106.60 | 105.80 | 106.20 | 101.55 | 100 |
| 18 Mar 2024 | 106.30 | 107.10 | 106.30 | 106.40 | 101.74 | - |
| 15 Mar 2024 | 106.30 | 107.70 | 106.00 | 106.10 | 101.45 | 89 |
| 14 Mar 2024 | 105.50 | 106.90 | 105.50 | 106.10 | 101.45 | 117 |
| 13 Mar 2024 | 103.10 | 105.20 | 103.10 | 104.10 | 99.54 | 10 |
| 12 Mar 2024 | 104.50 | 104.50 | 102.70 | 102.70 | 98.20 | - |
| 11 Mar 2024 | 103.70 | 104.10 | 103.30 | 103.80 | 99.26 | - |
| 08 Mar 2024 | 105.40 | 105.40 | 103.40 | 103.50 | 98.97 | - |
| 07 Mar 2024 | 102.20 | 106.00 | 102.20 | 105.10 | 100.50 | - |
| 06 Mar 2024 | 104.80 | 104.80 | 102.90 | 102.90 | 98.39 | - |
| 05 Mar 2024 | 106.80 | 107.00 | 105.00 | 105.00 | 100.40 | 20 |
| 04 Mar 2024 | 109.30 | 109.30 | 106.80 | 106.80 | 102.12 | - |
| 01 Mar 2024 | 109.90 | 109.90 | 106.00 | 109.30 | 104.51 | - |
| 29 Feb 2024 | 106.60 | 109.90 | 106.60 | 109.90 | 105.09 | 10 |
| 28 Feb 2024 | 106.50 | 107.30 | 106.50 | 106.60 | 101.93 | - |
| 27 Feb 2024 | 103.60 | 106.80 | 103.60 | 105.90 | 101.26 | 50 |
| 26 Feb 2024 | 104.50 | 105.40 | 103.60 | 103.60 | 99.06 | - |
| 23 Feb 2024 | 103.30 | 104.90 | 103.30 | 104.60 | 100.02 | - |
| 22 Feb 2024 | 99.20 | 102.80 | 99.20 | 102.80 | 98.30 | - |
| 21 Feb 2024 | 98.55 | 99.00 | 98.30 | 98.30 | 94.00 | 70 |
| 20 Feb 2024 | 99.35 | 99.65 | 98.45 | 98.45 | 94.14 | - |
| 19 Feb 2024 | 99.20 | 99.70 | 99.05 | 99.30 | 94.95 | - |
| 16 Feb 2024 | 102.30 | 102.30 | 99.65 | 99.65 | 95.29 | - |
| 15 Feb 2024 | 99.80 | 102.00 | 99.80 | 101.90 | 97.44 | - |
| 14 Feb 2024 | 97.65 | 99.55 | 97.65 | 98.60 | 94.28 | 30 |
| 13 Feb 2024 | 98.85 | 99.00 | 98.25 | 98.25 | 93.95 | - |
| 12 Feb 2024 | 99.15 | 99.55 | 98.90 | 98.90 | 94.57 | - |
| 09 Feb 2024 | 99.15 | 99.15 | 98.85 | 98.85 | 94.52 | - |
| 08 Feb 2024 | 99.85 | 99.85 | 99.00 | 99.10 | 94.76 | - |
| 07 Feb 2024 | 100.50 | 100.90 | 99.65 | 99.65 | 95.29 | - |
| 06 Feb 2024 | 100.40 | 101.60 | 100.10 | 100.10 | 95.72 | 5 |
| 05 Feb 2024 | 101.20 | 102.70 | 100.10 | 100.10 | 95.72 | - |
| 02 Feb 2024 | 99.60 | 101.50 | 99.60 | 100.90 | 96.48 | - |
| 01 Feb 2024 | 99.30 | 99.65 | 98.85 | 99.10 | 94.76 | 40 |
| 31 Jan 2024 | 101.10 | 101.10 | 100.10 | 100.10 | 95.72 | 255 |
| 30 Jan 2024 | 99.85 | 101.90 | 99.85 | 100.60 | 96.20 | - |
| 29 Jan 2024 | 108.70 | 109.70 | 99.35 | 99.35 | 95.00 | - |
| 26 Jan 2024 | 108.90 | 110.50 | 108.90 | 109.10 | 104.32 | - |
| 25 Jan 2024 | 109.70 | 110.50 | 109.00 | 109.00 | 104.23 | 11 |
| 24 Jan 2024 | 108.10 | 110.40 | 108.10 | 110.30 | 105.47 | - |
| 23 Jan 2024 | 107.10 | 108.50 | 107.10 | 107.50 | 102.79 | - |
| 22 Jan 2024 | 107.10 | 107.70 | 106.30 | 106.30 | 101.65 | - |
| 19 Jan 2024 | 107.60 | 107.70 | 106.90 | 107.30 | 102.60 | - |
| 18 Jan 2024 | 106.30 | 107.60 | 106.30 | 106.80 | 102.12 | - |
| 17 Jan 2024 | 105.40 | 106.50 | 105.40 | 106.00 | 101.36 | - |
| 16 Jan 2024 | 106.60 | 106.80 | 106.10 | 106.10 | 101.45 | - |
| 15 Jan 2024 | 107.90 | 108.40 | 106.90 | 106.90 | 102.22 | - |
| 12 Jan 2024 | 106.20 | 108.40 | 106.20 | 107.30 | 102.60 | 10 |
| 11 Jan 2024 | 106.80 | 107.60 | 105.70 | 105.70 | 101.07 | - |
| 10 Jan 2024 | 101.90 | 105.60 | 101.90 | 105.60 | 100.98 | - |
| 09 Jan 2024 | 102.00 | 102.50 | 101.50 | 101.90 | 97.44 | - |
| 08 Jan 2024 | 99.20 | 102.20 | 99.20 | 101.70 | 97.25 | 30 |
| 05 Jan 2024 | 99.15 | 100.00 | 98.90 | 99.20 | 94.86 | - |
| 04 Jan 2024 | 98.80 | 99.85 | 98.80 | 99.75 | 95.38 | 300 |
| 03 Jan 2024 | 101.00 | 101.00 | 98.65 | 98.65 | 94.33 | - |
| 02 Jan 2024 | 100.00 | 101.70 | 100.00 | 100.80 | 96.39 | - |
| 29 Dec 2023 | 99.85 | 100.20 | 99.85 | 100.20 | 95.81 | - |
| 28 Dec 2023 | 100.40 | 100.50 | 99.65 | 99.65 | 95.29 | - |
| 27 Dec 2023 | 100.20 | 100.40 | 99.95 | 100.10 | 95.72 | - |
| 22 Dec 2023 | 100.90 | 101.70 | 100.10 | 100.10 | 95.72 | - |
| 21 Dec 2023 | 100.20 | 101.30 | 100.20 | 100.70 | 96.29 | - |
| 20 Dec 2023 | 99.55 | 101.20 | 99.55 | 100.30 | 95.91 | - |
| 19 Dec 2023 | 99.05 | 99.85 | 99.05 | 99.30 | 94.95 | - |
| 18 Dec 2023 | 98.55 | 99.60 | 98.55 | 99.30 | 94.95 | 11 |
| *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.