UK markets closed

Hochtief AG (HOT.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
106.700.00 (0.00%)
At close: 08:00AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024106.70106.70106.70106.70106.7014
26 Jun 2024107.50107.50106.70106.70106.7014
25 Jun 2024107.50107.50107.50107.50107.50-
24 Jun 2024101.00101.00101.00101.00101.00-
21 Jun 202499.6099.6099.6099.6099.60-
20 Jun 202498.9598.9598.9598.9598.95-
19 Jun 202499.6599.6599.6599.6599.65-
18 Jun 202499.6599.6599.6599.6599.65-
17 Jun 202498.7098.7098.7098.7098.70-
14 Jun 202498.4098.4098.4098.4098.40-
13 Jun 202498.4098.4098.4098.4098.40-
12 Jun 202497.5597.5597.5597.5597.55-
11 Jun 202498.8098.8098.0598.0598.0550
10 Jun 2024100.10100.1098.8098.8098.8010
07 Jun 2024100.90100.90100.90100.90100.90-
06 Jun 2024101.10101.10101.10101.10101.10-
05 Jun 2024101.10101.10101.10101.10101.10-
04 Jun 2024101.20101.20101.20101.20101.20-
03 Jun 2024101.20101.20101.20101.20101.20-
31 May 2024101.20101.20101.20101.20101.20-
30 May 2024101.20101.20101.20101.20101.20-
29 May 2024103.30103.30101.20101.20101.204
28 May 2024103.30103.30103.30103.30103.30-
27 May 2024100.90100.90100.90100.90100.90-
24 May 202499.7099.7099.7099.7099.70-
23 May 202499.7099.7099.7099.7099.70-
22 May 202499.7099.7099.7099.7099.70-
21 May 202499.7099.7099.7099.7099.70-
20 May 202499.8099.8099.8099.8099.80-
17 May 2024101.10101.10101.10101.10101.10-
16 May 2024102.70102.70102.70102.70102.70-
15 May 2024102.90102.90101.80102.70102.70101
14 May 2024102.90102.90102.90102.90102.90-
13 May 2024102.10102.10102.10102.10102.10-
10 May 2024102.10102.10102.10102.10102.10-
09 May 2024101.70101.70101.70101.70101.70-
08 May 2024100.90100.90100.90100.90100.90-
07 May 2024100.40100.40100.40100.40100.40-
06 May 202499.75100.4099.75100.40100.40230
03 May 202498.7599.7598.7599.7599.7576
02 May 202499.0099.0098.4598.4598.4521
30 Apr 202498.8599.0098.8599.0099.00150
29 Apr 202498.5098.5098.5098.5098.50-
26 Apr 202497.7597.7597.7597.7597.75-
26 Apr 20244.4 Dividend
25 Apr 2024103.80103.80103.80103.8099.40-
24 Apr 2024104.70104.70104.70104.70100.26-
23 Apr 2024104.70104.70104.70104.70100.26150
22 Apr 2024105.00105.00105.00105.00100.55-
19 Apr 2024104.70104.70104.70104.70100.26-
18 Apr 2024103.80103.80103.80103.8099.401
17 Apr 2024101.20101.20101.20101.2096.91-
16 Apr 2024101.20101.20101.20101.2096.91-
15 Apr 2024102.00102.10102.00102.1097.7732
12 Apr 2024102.90102.90102.90102.9098.54-
11 Apr 2024102.90102.90102.90102.9098.54-
10 Apr 2024103.40103.40103.40103.4099.02-
09 Apr 2024104.10104.10104.10104.1099.69-
08 Apr 2024103.70103.70103.70103.7099.30-
05 Apr 2024104.60104.60104.60104.60100.17-
04 Apr 2024105.90105.90105.00105.20100.74454
03 Apr 2024105.90105.90105.90105.90101.411
02 Apr 2024107.90107.90107.90107.90103.33-
28 Mar 2024110.10110.10110.10110.10105.43-
27 Mar 2024109.80109.80109.80109.80105.15-
26 Mar 2024107.70109.80107.70109.80105.1550
25 Mar 2024106.80106.80106.80106.80102.27-
22 Mar 2024106.80106.80106.80106.80102.27-
21 Mar 2024106.80106.80106.80106.80102.27-
20 Mar 2024106.60106.60106.60106.60102.08-
19 Mar 2024106.40106.40106.40106.40101.89-
18 Mar 2024106.40106.40106.40106.40101.89-
15 Mar 2024106.40106.40106.40106.40101.89-
14 Mar 2024105.90105.90105.90105.90101.41-
13 Mar 2024103.10104.50103.10104.50100.0792
12 Mar 2024104.50104.50102.90102.9098.5415
11 Mar 2024104.10104.10104.10104.1099.69150
08 Mar 2024106.00106.00106.00106.00101.51-
07 Mar 2024103.00106.00102.30106.00101.51201
06 Mar 2024106.00106.00106.00106.00101.51-
05 Mar 2024107.70107.70107.70107.70103.13-
04 Mar 2024109.80109.80109.80109.80105.15-
01 Mar 2024109.80109.80109.80109.80105.15-
29 Feb 2024106.80106.80106.80106.80102.27-
28 Feb 2024106.50106.50106.50106.50101.99-
27 Feb 2024104.50104.50104.50104.50100.07-
26 Feb 2024104.50104.50104.50104.50100.07-
23 Feb 2024103.30103.30103.30103.3098.92-
22 Feb 202499.3599.3599.3599.3595.14-
21 Feb 202499.3599.3599.3599.3595.14-
20 Feb 202499.3599.3599.3599.3595.14-
19 Feb 2024100.40100.4099.3099.3095.09100
16 Feb 2024102.00102.00102.00102.0097.68-
15 Feb 202499.7099.7099.7099.7095.47-
14 Feb 202498.5598.5598.5598.5594.37-
13 Feb 202499.2599.2599.2099.2094.995
12 Feb 202499.2599.2599.2599.2595.04-
09 Feb 202499.2599.2599.2599.2595.04-
08 Feb 202499.9099.9099.2599.2595.0445
07 Feb 2024101.20101.2099.8099.8095.5715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...