UK markets closed

Hochtief AG (HOT.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
106.40-0.80 (-0.75%)
At close: 08:16AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024106.40106.40106.40106.40106.4040
26 Jun 2024107.20107.20107.20107.20107.20-
25 Jun 2024107.70107.70107.30107.30107.3040
24 Jun 2024100.90100.90100.90100.90100.90-
21 Jun 202499.6099.6099.6099.6099.60-
20 Jun 202498.5598.5598.5598.5598.55-
19 Jun 202499.3099.3099.3099.3099.30-
18 Jun 202499.5599.5599.5599.5599.55-
17 Jun 202498.6598.6598.6598.6598.65-
14 Jun 202498.2599.2098.2599.2099.201
13 Jun 202498.8098.8098.8098.8098.80-
12 Jun 202497.1597.1597.1597.1597.15-
11 Jun 202498.0598.0598.0598.0598.05-
10 Jun 202498.8098.8098.8098.8098.80-
07 Jun 2024100.40100.40100.40100.40100.40-
06 Jun 2024100.90100.90100.90100.90100.90-
05 Jun 2024100.10100.10100.10100.10100.10-
04 Jun 2024100.50100.50100.50100.50100.50-
03 Jun 2024100.50100.50100.50100.50100.50-
31 May 2024101.00101.00101.00101.00101.00-
30 May 2024101.10101.10101.10101.10101.10-
29 May 2024102.20102.20102.20102.20102.20-
28 May 2024103.40103.40103.40103.40103.40-
27 May 2024100.90100.90100.90100.90100.90-
24 May 202498.6098.6098.6098.6098.60-
23 May 202499.1599.1599.1599.1599.15-
22 May 202499.3099.3099.3099.3099.30-
21 May 202498.8098.8098.8098.8098.80-
20 May 202498.8598.8598.8598.8598.85-
17 May 2024100.20100.20100.20100.20100.20-
16 May 2024101.70101.70101.70101.70101.70-
15 May 2024102.70102.70102.70102.70102.70-
14 May 2024103.10103.10103.10103.10103.10-
13 May 2024102.10102.10102.10102.10102.10-
10 May 2024102.30102.30102.30102.30102.30-
09 May 2024101.80101.80101.80101.80101.80-
08 May 2024101.00101.00101.00101.00101.00-
07 May 202499.8599.8599.8599.8599.85-
06 May 202499.1099.1099.1099.1099.10-
03 May 202498.7598.7598.7598.7598.75-
02 May 202498.3598.3598.3598.3598.35-
30 Apr 202498.6598.6598.6598.6598.65-
29 Apr 202498.5098.5098.5098.5098.50-
26 Apr 202497.8097.8097.8097.8097.80-
26 Apr 20244.4 Dividend
25 Apr 2024103.20103.20103.20103.2098.80-
24 Apr 2024104.40104.40104.40104.4099.95-
23 Apr 2024103.80103.80103.80103.8099.37-
22 Apr 2024105.10105.10105.10105.10100.62-
19 Apr 2024104.80104.80104.80104.80100.33-
18 Apr 2024103.70103.70103.70103.7099.28-
17 Apr 2024101.00104.00101.00104.0099.571
16 Apr 2024100.30100.30100.30100.3096.02-
15 Apr 2024100.80100.80100.80100.8096.50-
12 Apr 2024102.50102.50102.50102.5098.13-
11 Apr 2024101.90101.90101.90101.9097.56-
10 Apr 2024102.70102.70102.70102.7098.32-
09 Apr 2024104.00104.00104.00104.0099.57-
08 Apr 2024103.20103.20103.20103.2098.80-
05 Apr 2024104.10104.10104.10104.1099.66-
04 Apr 2024105.20105.20105.20105.20100.71-
03 Apr 2024105.90105.90105.90105.90101.38-
02 Apr 2024107.40107.40107.40107.40102.82-
28 Mar 2024110.00110.00110.00110.00105.31-
27 Mar 2024109.20109.20109.20109.20104.54-
26 Mar 2024107.60107.60107.60107.60103.01-
25 Mar 2024106.40106.40106.40106.40101.86-
22 Mar 2024106.10106.10106.10106.10101.58-
21 Mar 2024106.70106.70106.70106.70102.15-
20 Mar 2024106.60106.60106.60106.60102.06-
19 Mar 2024106.60106.60106.60106.60102.06-
18 Mar 2024106.30106.30106.30106.30101.77-
15 Mar 2024106.50106.50106.50106.50101.96-
14 Mar 2024105.40105.40105.40105.40100.91-
13 Mar 2024103.20103.20103.20103.2098.80-
12 Mar 2024104.50104.50102.90102.9098.5150
11 Mar 2024103.70103.70103.70103.7099.28-
08 Mar 2024105.60105.60105.60105.60101.10-
07 Mar 2024102.20102.20102.20102.2097.84-
06 Mar 2024104.90104.90104.90104.90100.43-
05 Mar 2024107.00107.00107.00107.00102.44-
04 Mar 2024109.30109.30109.30109.30104.64-
01 Mar 2024109.90109.90109.90109.90105.21-
29 Feb 2024106.90106.90106.90106.90102.34-
28 Feb 2024106.50106.50106.50106.50101.96-
27 Feb 2024103.50107.00103.50107.00102.4412
26 Feb 2024104.50104.50104.50104.50100.04-
23 Feb 2024103.20103.20103.20103.2098.80-
22 Feb 202499.2099.2099.2099.2094.97-
21 Feb 202498.5598.5598.5598.5594.35-
20 Feb 202499.3599.3599.3599.3595.11-
19 Feb 202499.4599.4599.4599.4595.21-
16 Feb 2024102.30102.30100.50100.5096.2222
15 Feb 2024100.80100.80100.80100.8096.50-
14 Feb 202498.0098.0098.0098.0093.82-
13 Feb 202498.8098.8098.8098.8094.59-
12 Feb 202499.0599.0599.0599.0594.83-
09 Feb 202499.1099.1099.1099.1094.87-
08 Feb 202499.8599.8599.8599.8595.59-
07 Feb 2024100.70100.70100.70100.7096.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...