Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote EUR

HOCHTIEF Aktiengesellschaft (0EPW.IL)

Compare
175.75
+0.60
+(0.34%)
At close: 5:39:44 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025181.80182.20174.90175.75175.7526,615
Mar 5, 2025165.15179.10152.00175.15175.1527,767
Mar 4, 2025158.05158.10151.10152.20152.208,450
Mar 3, 2025154.25157.40152.00156.70156.7037,649
Feb 28, 2025150.95151.90150.40151.05151.0574,047
Feb 27, 2025153.50153.50150.50152.50152.501,733
Feb 26, 2025150.35152.20150.30150.80150.8018,114
Feb 25, 2025148.10150.10147.40149.30149.307,214
Feb 24, 2025152.95153.00148.60149.20149.2055,992
Feb 21, 2025151.35153.70151.10151.80151.802,586
Feb 20, 2025151.45156.60151.10152.50152.505,137
Feb 19, 2025154.85155.40149.10150.35150.358,063
Feb 18, 2025152.25154.50151.50154.25154.2537,007
Feb 17, 2025147.90151.80147.80151.70151.702,625
Feb 14, 2025148.05149.40147.40148.20148.208,489
Feb 13, 2025147.90149.40146.70148.55148.553,211
Feb 12, 2025147.45148.10146.70147.50147.501,025
Feb 11, 2025146.05147.30146.00146.95146.951,204
Feb 10, 2025143.05146.10143.00146.10146.101,084
Feb 7, 2025141.90143.70141.50142.55142.554,894
Feb 6, 2025140.75141.90140.00141.30141.301,743
Feb 5, 2025138.75140.00138.40139.85139.85630
Feb 4, 2025138.45138.90137.50138.55138.551,388
Feb 3, 2025136.50138.00135.10137.75137.752,569
Jan 31, 2025139.00140.60138.80139.85139.852,106
Jan 30, 2025136.25139.00136.00137.95137.953,402
Jan 29, 2025135.05136.80134.80135.30135.30863
Jan 28, 2025135.80136.00133.10133.50133.502,988
Jan 27, 2025138.25139.60131.70135.40135.4048,406
Jan 24, 2025145.60145.80142.70142.95142.954,189
Jan 23, 2025145.25146.60144.30145.45145.453,926
Jan 22, 2025139.25145.60139.00145.45145.454,728
Jan 21, 2025136.65138.20136.00138.10138.101,139
Jan 20, 2025135.65137.20135.30137.00137.001,472
Jan 17, 2025134.30136.00133.40135.40135.403,242
Jan 16, 2025135.05135.20132.80133.75133.751,613
Jan 15, 2025135.10134.90133.70134.65134.651,163
Jan 14, 2025133.50135.00133.60134.20134.202,544
Jan 13, 2025132.40133.70131.40133.60133.6022,271
Jan 10, 2025134.10134.60132.90133.45133.459,527
Jan 9, 2025132.20134.10131.90133.95133.9513,866
Jan 8, 2025130.75132.20130.20132.20132.2012,708
Jan 7, 2025132.00132.20128.70129.45129.452,737
Jan 6, 2025133.75134.80131.10132.60132.603,280
Jan 3, 2025132.50133.20131.50132.25132.256,095
Jan 2, 2025130.15132.20130.00132.15132.152,941
Dec 31, 2024129.00129.00129.00129.00129.00-
Dec 30, 2024128.55129.90126.10129.00129.004,556
Dec 27, 2024128.55129.50127.70129.00129.001,224
Dec 24, 2024127.85127.85127.85127.85127.85-
Dec 23, 2024127.50128.70127.20127.85127.8558,330
Dec 20, 2024126.25127.73125.00127.00127.0011,496
Dec 19, 2024125.30127.00124.30126.05126.051,353
Dec 18, 2024125.85127.00125.80126.80126.801,326
Dec 17, 2024125.95126.90125.60126.65126.6516,835
Dec 16, 2024126.10126.70125.10126.10126.102,005
Dec 13, 2024126.75127.80126.40127.15127.151,546
Dec 12, 2024127.00127.50126.20126.50126.50870
Dec 11, 2024126.20127.70125.90127.10127.105,847
Dec 10, 2024127.25128.60126.50126.90126.90981
Dec 9, 2024129.25129.60126.60127.55127.551,872
Dec 6, 2024130.75131.00128.40128.90128.903,152
Dec 5, 2024129.00131.20128.90130.90130.902,880
Dec 4, 2024126.55128.80126.40128.70128.705,082
Dec 3, 2024121.45127.60121.40127.40127.406,933
Dec 2, 2024117.90119.20116.80117.80117.801,187
Nov 29, 2024116.45118.40115.80118.30118.305,422
Nov 28, 2024117.00117.30115.70115.90115.904,427
Nov 27, 2024118.75118.90116.40116.75116.751,536
Nov 26, 2024118.65118.80117.40117.80117.8074,587
Nov 25, 2024116.55118.90116.50118.50118.502,554
Nov 22, 2024115.90117.10115.50116.40116.401,593
Nov 21, 2024114.10116.00113.90115.95115.955,128
Nov 20, 2024113.30113.90113.00113.80113.801,269
Nov 19, 2024112.30112.80110.40112.40112.401,171
Nov 18, 2024113.90114.30112.40113.00113.00413
Nov 15, 2024113.30114.30112.90113.80113.80616
Nov 14, 2024114.00115.10113.30114.05114.051,076
Nov 13, 2024114.15115.70113.30113.10113.1034,193
Nov 12, 2024114.70115.00113.10114.45114.4523,551
Nov 11, 2024114.55115.60114.20115.00115.00737
Nov 8, 2024114.75114.80111.70112.20112.202,856
Nov 7, 2024115.35115.90114.20115.40115.40595
Nov 6, 2024112.55116.90112.20114.60114.6025,695
Nov 5, 2024111.80112.50111.60112.05112.051,178
Nov 4, 2024112.60113.10111.80112.40112.40586
Nov 1, 2024112.45113.20112.20113.30113.301,094
Oct 31, 2024113.20113.80111.80112.00112.001,425
Oct 30, 2024114.70115.10113.20113.65113.65760
Oct 29, 2024115.45116.20114.60114.65114.65661
Oct 28, 2024114.75116.00114.00114.60114.601,727
Oct 25, 2024114.80115.30113.50113.80113.80522
Oct 24, 2024116.30117.00115.00116.30116.301,034
Oct 23, 2024117.25118.00116.30117.00117.0076,774
Oct 22, 2024117.30118.00116.90117.40117.4017,588
Oct 21, 2024117.90118.20116.80117.20117.2025,014
Oct 18, 2024116.40117.70116.00117.15117.1532,458
Oct 17, 2024116.50116.60115.90116.15116.1525,221
Oct 16, 2024114.80116.11113.90115.90115.9014,814
Oct 15, 2024112.25114.60112.00114.65114.652,295
Oct 14, 2024111.65112.60111.30112.30112.30441
Oct 11, 2024110.70112.00110.50111.70111.70713
Oct 10, 2024111.50112.10110.20110.55110.55917
Oct 9, 2024110.60112.00109.30111.60111.60765
Oct 8, 2024110.35110.80110.00110.40110.40510
Oct 7, 2024111.85111.90110.10111.30111.30271
Oct 4, 2024108.05111.60107.80110.40110.401,916
Oct 3, 2024109.35110.20108.30108.00108.00494
Oct 2, 2024109.95110.40109.00109.40109.401,074
Oct 1, 2024111.50111.80110.30110.55110.552,053
Sep 30, 2024111.40112.00110.10110.35110.351,029
Sep 27, 2024111.45112.00110.90112.00112.00742
Sep 26, 2024111.80112.00111.10111.50111.501,452
Sep 25, 2024110.35111.80110.10110.65110.65996
Sep 24, 2024112.15112.90110.10111.00111.00188,413
Sep 23, 2024109.80112.00108.80111.80111.802,512
Sep 20, 2024109.75110.50108.70108.85108.854,644
Sep 19, 2024109.25110.30108.50109.70109.702,144
Sep 18, 2024107.45108.10107.20107.60107.601,407
Sep 17, 2024106.95108.20106.90107.40107.40801
Sep 16, 2024108.00108.20106.10106.35106.35724
Sep 13, 2024107.70108.60106.60108.10108.109,162
Sep 12, 2024108.10107.80106.40106.55106.55742
Sep 11, 2024105.60107.20105.30107.10107.101,117
Sep 10, 2024106.55107.70106.20106.45106.451,239
Sep 9, 2024105.75107.10105.50106.65106.651,479
Sep 6, 2024107.95108.50105.60106.35106.351,957
Sep 5, 2024108.40109.30107.10108.30108.3046,972
Sep 4, 2024108.90109.50108.60108.95108.951,225
Sep 3, 2024110.55110.60108.80109.10109.1049,199
Sep 2, 2024110.95111.60109.40110.15110.15947
Aug 30, 2024109.65111.40109.40111.05111.052,038
Aug 29, 2024111.10111.30109.90110.75110.751,049
Aug 28, 2024110.75112.70110.50112.25112.259,817
Aug 27, 2024110.10110.90109.70110.10110.10741
Aug 23, 2024109.30110.20108.10109.40109.401,132
Aug 22, 2024107.70109.20107.10108.80108.801,930
Aug 21, 2024107.30107.80105.60107.70107.7057,820
Aug 20, 2024107.75108.60106.90108.25108.252,771
Aug 19, 2024106.35107.70105.70107.40107.401,022
Aug 16, 2024105.45107.10103.50106.80106.80127,797
Aug 15, 2024105.00105.80104.70105.20105.202,036
Aug 14, 2024104.10105.30103.80104.90104.90846
Aug 13, 2024105.25105.50103.90104.60104.601,047
Aug 12, 2024106.20106.80104.30104.50104.50233,955
Aug 9, 2024106.10106.70105.00105.50105.50611
Aug 8, 2024105.45106.40105.00106.40106.4011,460
Aug 7, 2024105.05106.60104.40106.15106.152,125
Aug 6, 2024104.70105.60103.00105.20105.2035,009
Aug 5, 2024102.15104.10101.50104.10104.102,543
Aug 2, 2024105.50108.10104.90106.30106.302,977
Aug 1, 2024109.85110.20107.10107.10107.105,311
Jul 31, 2024107.60110.30107.20110.30110.303,539
Jul 30, 2024106.30108.40106.10107.55107.552,169
Jul 29, 2024105.95106.20104.60105.50105.502,201
Jul 26, 2024105.20106.30104.20105.90105.901,236
Jul 25, 2024104.65106.00103.00105.25105.253,320
Jul 24, 2024107.05108.60104.20107.45107.451,803
Jul 23, 2024107.45108.00106.70106.90106.9057,008
Jul 22, 2024107.95108.30107.20107.35107.351,014
Jul 19, 2024107.70108.10106.60107.10107.101,652
Jul 18, 2024107.00107.50106.00106.50106.501,287
Jul 17, 2024108.85109.10106.80106.90106.9031,095
Jul 16, 2024109.05110.10108.70109.40109.402,643
Jul 15, 2024108.75109.80107.90109.30109.301,405
Jul 12, 2024108.60108.90107.30108.80108.802,222
Jul 11, 2024107.25108.80106.10108.50108.501,413
Jul 10, 2024106.05107.50105.80106.95106.951,424
Jul 9, 2024108.00108.60105.50105.60105.60114,629
Jul 8, 2024107.95108.70106.20108.20108.20958
Jul 5, 2024107.05108.60106.80107.55107.5561,609
Jul 4, 2024106.75107.70105.60106.85106.851,696
Jul 3, 2024107.05107.30106.10106.45106.453,397
Jul 2, 2024107.20107.90105.00106.95106.951,602
Jul 1, 2024107.45108.30105.50107.20107.201,729
Jun 28, 2024105.65106.50102.10105.65105.651,462
Jun 27, 2024107.05107.80105.70105.80105.80280
Jun 26, 2024108.10108.90106.60107.50107.5034,390
Jun 25, 2024108.10108.90106.90107.50107.5065,039
Jun 24, 2024102.80109.1099.25108.50108.5034,073
Jun 21, 202499.88100.3098.6099.5799.577,890
Jun 20, 202499.80100.1098.50100.10100.103,619
Jun 19, 202499.45100.1098.9599.2299.221,302
Jun 18, 2024100.18100.7099.1599.5599.557,830
Jun 17, 202499.43100.4098.8099.1899.182,512
Jun 14, 202498.7599.6598.4099.6599.659,181
Jun 13, 202499.2099.4098.1598.4398.431,263
Jun 12, 202497.6599.7095.0599.4399.431,512
Jun 11, 202498.4799.0097.2097.7297.72680
Jun 10, 202499.20100.3097.9098.4798.4716,786
Jun 7, 2024102.75102.6099.3599.6399.63856
Jun 6, 2024100.70102.1099.8599.8299.822,656
Jun 5, 202499.45101.0999.05100.60100.606,116
Jun 4, 2024101.80102.3098.95100.07100.07812
Jun 3, 2024100.65102.70100.00101.90101.901,147
May 31, 2024100.55101.20100.00100.30100.30351
May 30, 2024103.05103.40101.50101.15101.15880
May 29, 2024103.10103.20101.00101.10101.101,050
May 28, 2024104.05105.30103.20103.55103.5511,654
May 24, 202499.50102.5099.15102.30102.309,055
May 23, 202499.22100.3099.0599.8299.821,368
May 22, 202499.80101.0098.1099.4099.401,336
May 21, 202499.38100.0098.3599.9399.933,450
May 20, 202499.18100.0098.4599.0799.07570
May 17, 202499.90102.5099.5099.4599.451,410
May 16, 2024102.05103.10100.80101.20101.20167,608
May 15, 2024102.85103.80101.00102.05102.0563,752
May 14, 2024104.25106.20103.60104.25104.252,082
May 13, 2024101.85104.40100.60103.95103.95111,567
May 10, 2024102.65103.70102.50103.00103.00718
May 9, 2024101.85103.00102.30102.90102.9013,312
May 8, 2024101.50103.20101.10102.40102.402,199
May 7, 2024100.70101.6099.55101.20101.20116,847
May 3, 202499.72100.3098.90100.20100.202,828
May 2, 202498.7599.1597.3099.4099.402,961
May 1, 202498.9598.9598.9598.9598.95-
Apr 30, 202498.8299.3598.3098.9598.9530,797
Apr 29, 202499.1099.5098.5098.8898.88261,470
Apr 26, 2024 4.40 Dividend
Apr 26, 202498.20101.6097.5098.5598.5517,110
Apr 25, 2024103.45104.40100.00101.3596.954,644
Apr 24, 2024104.55104.80103.50103.7099.2024,114
Apr 23, 2024104.10104.50103.70104.5099.967,145
Apr 22, 2024105.60105.50103.20103.5099.018,895
Apr 19, 2024105.15106.50104.30104.60100.0641,996
Apr 18, 2024104.05106.90103.60106.80102.1634,556
Apr 17, 2024101.20104.90100.20104.1099.5859,099
Apr 16, 2024101.10102.00100.30101.9097.486,075
Apr 15, 2024102.15103.50101.80101.8097.3874,053
Apr 12, 2024102.85104.30102.90104.0599.5364,710
Apr 11, 2024101.50102.60100.60102.0597.626,477
Apr 10, 2024102.15102.70101.00101.8097.38121,015
Apr 9, 2024103.90104.20102.60102.8598.381,894
Apr 8, 2024103.75104.70102.40104.55100.0112,031
Apr 5, 2024104.55104.90102.50103.0098.535,540
Apr 4, 2024105.80106.20104.50105.25100.689,606
Apr 3, 2024106.10107.00104.10106.30101.6912,488
Apr 2, 2024107.20107.70106.09106.50101.8820,817
Mar 28, 2024110.45110.80105.60107.40102.7419,308
Mar 27, 2024110.05111.90109.10111.05106.2310,199
Mar 26, 2024106.95110.00106.50109.55104.7912,842
Mar 25, 2024107.05108.30106.10108.10103.4110,736
Mar 22, 2024106.60107.50106.00107.55102.887,014
Mar 21, 2024107.25107.50106.40106.90102.264,358
Mar 20, 2024107.05107.30105.50105.20100.635,274
Mar 19, 2024106.65107.20105.40107.10102.456,029
Mar 18, 2024106.45107.50106.30107.10102.4537,458
Mar 15, 2024107.60109.00105.90106.00101.4016,371
Mar 14, 2024105.25107.10101.60107.05102.4031,243
Mar 13, 2024103.65105.50103.50104.85100.30101,267
Mar 12, 2024104.40105.00102.60103.5099.015,092
Mar 11, 2024102.30105.00101.30104.2599.727,252
Mar 8, 2024105.70106.20103.40104.5099.9648,978
Mar 7, 2024102.60106.70101.20106.40101.7818,396
Mar 6, 2024104.55105.20101.80103.5099.0191,121