Dusseldorf - Delayed Quote EUR

Hochtief AG (HOT.DU)

Compare
132.70
-0.30
(-0.23%)
At close: January 10 at 7:32:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 133.20 134.40 132.70 132.70 132.70 -
Jan 9, 2025 132.00 133.70 132.00 133.00 133.00 -
Jan 8, 2025 129.60 131.90 129.40 131.90 131.90 -
Jan 7, 2025 131.00 131.20 129.00 129.80 129.80 -
Jan 6, 2025 133.30 133.30 131.80 131.90 131.90 8
Jan 3, 2025 131.60 132.60 131.60 132.60 132.60 30
Jan 2, 2025 129.70 131.70 129.70 131.30 131.30 -
Dec 30, 2024 128.20 129.80 128.20 129.80 129.80 -
Dec 27, 2024 128.20 128.50 128.10 128.30 128.30 -
Dec 23, 2024 127.50 128.40 127.20 128.40 128.40 20
Dec 20, 2024 125.80 128.10 125.40 128.10 128.10 25
Dec 19, 2024 124.90 126.80 124.90 126.30 126.30 -
Dec 18, 2024 125.90 126.70 125.90 126.10 126.10 -
Dec 17, 2024 125.10 126.80 125.10 126.10 126.10 -
Dec 16, 2024 126.20 126.20 125.40 125.40 125.40 -
Dec 13, 2024 126.20 127.30 126.00 126.00 126.00 -
Dec 12, 2024 126.50 126.60 126.20 126.30 126.30 50
Dec 11, 2024 125.40 127.10 125.40 126.70 126.70 -
Dec 10, 2024 126.60 128.20 124.90 124.90 124.90 -
Dec 9, 2024 128.40 128.40 126.80 126.90 126.90 -
Dec 6, 2024 131.00 131.00 128.30 128.30 128.30 -
Dec 5, 2024 128.70 130.80 128.70 130.80 130.80 -
Dec 4, 2024 126.10 128.30 126.10 128.30 128.30 14
Dec 3, 2024 120.20 127.10 120.20 126.10 126.10 123
Dec 2, 2024 118.60 118.60 117.00 117.60 117.60 10
Nov 29, 2024 115.80 118.00 115.80 118.00 118.00 -
Nov 28, 2024 117.00 117.00 115.60 115.80 115.80 -
Nov 27, 2024 118.20 118.20 116.20 116.20 116.20 -
Nov 26, 2024 118.50 118.50 117.40 118.10 118.10 -
Nov 25, 2024 116.60 118.50 116.60 118.20 118.20 -
Nov 22, 2024 115.20 116.70 115.20 116.20 116.20 -
Nov 21, 2024 113.60 115.70 113.60 114.90 114.90 -
Nov 20, 2024 112.90 113.70 112.90 113.00 113.00 -
Nov 19, 2024 112.20 112.20 111.80 112.10 112.10 50
Nov 18, 2024 114.00 114.00 112.50 112.50 112.50 10
Nov 15, 2024 113.30 113.80 113.00 113.20 113.20 -
Nov 14, 2024 112.80 114.70 112.80 113.30 113.30 -
Nov 13, 2024 113.80 114.90 112.90 112.90 112.90 -
Nov 12, 2024 113.50 114.10 113.50 113.60 113.60 -
Nov 11, 2024 113.20 115.10 113.20 113.90 113.90 -
Nov 8, 2024 114.80 114.80 111.80 112.90 112.90 -
Nov 7, 2024 114.20 115.10 114.20 114.20 114.20 -
Nov 6, 2024 113.00 116.60 113.00 114.50 114.50 -
Nov 5, 2024 111.50 111.90 111.50 111.90 111.90 -
Nov 4, 2024 112.60 112.70 111.10 111.10 111.10 100
Nov 1, 2024 112.00 113.00 112.00 112.20 112.20 -
Oct 31, 2024 112.30 113.10 111.70 111.80 111.80 -
Oct 30, 2024 114.10 114.90 112.40 112.40 112.40 -
Oct 29, 2024 114.40 115.40 113.90 113.90 113.90 -
Oct 28, 2024 113.30 115.30 113.30 113.90 113.90 95
Oct 25, 2024 113.50 114.70 112.60 112.60 112.60 -
Oct 24, 2024 115.80 116.50 113.60 113.60 113.60 -
Oct 23, 2024 117.30 117.40 115.60 115.60 115.60 -
Oct 22, 2024 116.50 117.70 116.50 117.10 117.10 -
Oct 21, 2024 116.90 117.70 116.90 116.90 116.90 -
Oct 18, 2024 115.40 117.20 115.40 116.70 116.70 -
Oct 17, 2024 115.60 116.10 115.40 115.40 115.40 -
Oct 16, 2024 113.60 115.50 113.60 115.50 115.50 -
Oct 15, 2024 112.10 114.40 112.10 113.30 113.30 -
Oct 14, 2024 111.40 111.90 111.40 111.80 111.80 -
Oct 11, 2024 110.50 111.60 110.50 110.80 110.80 -
Oct 10, 2024 111.30 111.30 110.30 110.30 110.30 -
Oct 9, 2024 110.10 111.70 110.10 110.90 110.90 -
Oct 8, 2024 109.70 110.30 109.70 109.70 109.70 -
Oct 7, 2024 110.90 111.40 110.40 110.40 110.40 -
Oct 4, 2024 108.00 111.20 108.00 111.20 111.20 -
Oct 3, 2024 108.40 108.80 107.70 107.90 107.90 -
Oct 2, 2024 110.10 110.20 108.50 108.50 108.50 -
Oct 1, 2024 110.40 110.40 110.20 110.30 110.30 -
Sep 30, 2024 111.10 111.10 109.90 109.90 109.90 20
Sep 27, 2024 111.30 111.80 110.80 110.80 110.80 30
Sep 26, 2024 110.90 111.50 110.80 110.80 110.80 -
Sep 25, 2024 110.30 111.50 109.90 109.90 109.90 -
Sep 24, 2024 111.40 112.20 111.10 111.20 111.20 -
Sep 23, 2024 109.00 111.50 109.00 111.30 111.30 -
Sep 20, 2024 109.10 109.30 108.80 108.80 108.80 -
Sep 19, 2024 108.00 109.90 108.00 109.30 109.30 -
Sep 18, 2024 107.00 107.90 107.00 107.50 107.50 -
Sep 17, 2024 106.20 108.00 106.20 106.60 106.60 -
Sep 16, 2024 107.10 107.10 105.90 105.90 105.90 -
Sep 13, 2024 106.60 108.20 106.60 106.90 106.90 -
Sep 12, 2024 107.10 107.70 106.50 106.50 106.50 -
Sep 11, 2024 106.50 106.80 106.20 106.80 106.80 -
Sep 10, 2024 106.60 107.10 105.90 105.90 105.90 -
Sep 9, 2024 105.50 106.70 105.50 106.10 106.10 -
Sep 6, 2024 107.50 108.00 104.40 104.40 104.40 -
Sep 5, 2024 108.40 108.80 107.30 107.30 107.30 -
Sep 4, 2024 107.50 109.20 107.50 108.30 108.30 -
Sep 3, 2024 109.50 109.90 108.70 108.70 108.70 -
Sep 2, 2024 110.20 110.20 109.20 109.20 109.20 -
Aug 30, 2024 108.00 111.20 108.00 109.90 109.90 -
Aug 29, 2024 111.50 111.60 110.50 110.50 110.50 -
Aug 28, 2024 110.40 112.40 110.40 111.30 111.30 -
Aug 27, 2024 109.40 110.60 109.40 109.90 109.90 -
Aug 26, 2024 109.10 110.30 109.10 109.40 109.40 -
Aug 23, 2024 108.00 109.80 108.00 108.70 108.70 -
Aug 22, 2024 107.10 108.90 107.10 107.80 107.80 -
Aug 21, 2024 107.70 107.70 106.20 106.90 106.90 -
Aug 20, 2024 107.00 108.10 107.00 107.30 107.30 -
Aug 19, 2024 105.40 106.90 105.40 106.70 106.70 -
Aug 16, 2024 105.30 106.70 105.20 106.10 106.10 -
Aug 15, 2024 104.40 105.00 104.40 104.80 104.80 -
Aug 14, 2024 104.50 104.80 103.90 103.90 103.90 -
Aug 13, 2024 103.60 105.00 103.60 104.20 104.20 -
Aug 12, 2024 105.60 106.00 103.60 104.90 104.90 10
Aug 9, 2024 105.80 106.30 105.30 105.30 105.30 -
Aug 8, 2024 105.10 106.00 104.70 105.80 105.80 -
Aug 7, 2024 105.00 106.40 104.60 105.10 105.10 -
Aug 6, 2024 104.20 105.20 104.20 104.60 104.60 -
Aug 5, 2024 102.10 103.50 102.00 103.50 103.50 16
Aug 2, 2024 106.40 106.50 105.30 105.30 105.30 6
Aug 1, 2024 109.20 110.00 109.20 110.00 110.00 -
Jul 31, 2024 107.60 109.80 107.10 109.20 109.20 -
Jul 30, 2024 105.90 107.90 105.90 106.70 106.70 -
Jul 29, 2024 106.20 106.20 105.10 105.90 105.90 -
Jul 26, 2024 104.30 105.90 104.30 105.80 105.80 -
Jul 25, 2024 105.50 105.50 103.40 104.30 104.30 -
Jul 24, 2024 107.20 107.40 105.90 106.10 106.10 -
Jul 23, 2024 107.30 107.30 106.80 107.20 107.20 -
Jul 22, 2024 107.50 107.70 107.00 107.00 107.00 -
Jul 19, 2024 106.60 107.30 106.60 106.90 106.90 -
Jul 18, 2024 106.50 107.00 106.00 106.40 106.40 -
Jul 17, 2024 108.70 108.70 106.30 106.30 106.30 48
Jul 16, 2024 108.40 109.40 108.40 109.40 109.40 -
Jul 15, 2024 108.00 109.40 108.00 108.30 108.30 -
Jul 12, 2024 108.40 109.10 107.80 107.80 107.80 30
Jul 11, 2024 107.00 108.50 106.10 107.80 107.80 -
Jul 10, 2024 105.20 107.00 105.20 106.30 106.30 -
Jul 9, 2024 108.00 108.00 105.20 105.20 105.20 -
Jul 8, 2024 106.80 108.70 106.80 107.70 107.70 15
Jul 5, 2024 106.90 107.60 106.60 106.60 106.60 -
Jul 4, 2024 106.30 107.10 106.30 106.50 106.50 1
Jul 3, 2024 106.40 107.00 105.40 105.40 105.40 -
Jul 2, 2024 106.10 106.80 105.50 105.80 105.80 -
Jul 1, 2024 106.90 107.50 106.30 106.30 106.30 -
Jun 28, 2024 105.30 106.40 105.30 105.50 105.50 -
Jun 27, 2024 106.70 106.70 104.90 104.90 104.90 -
Jun 26, 2024 107.50 108.20 106.30 106.30 106.30 -
Jun 25, 2024 108.00 108.00 107.20 107.20 107.20 20
Jun 24, 2024 101.10 108.10 101.10 108.10 108.10 20
Jun 21, 2024 99.70 99.70 98.50 98.50 98.50 -
Jun 20, 2024 98.50 100.00 98.50 99.00 99.00 -
Jun 19, 2024 99.55 99.55 98.30 98.30 98.30 -
Jun 18, 2024 99.80 99.90 99.60 99.60 99.60 -
Jun 17, 2024 99.05 100.30 99.00 99.15 99.15 -
Jun 14, 2024 98.35 99.00 98.35 98.45 98.45 -
Jun 13, 2024 99.05 99.05 97.95 97.95 97.95 -
Jun 12, 2024 97.30 99.05 97.30 98.95 98.95 -
Jun 11, 2024 98.15 98.25 96.95 96.95 96.95 -
Jun 10, 2024 99.00 99.00 97.85 97.85 97.85 -
Jun 7, 2024 100.50 100.50 99.35 99.35 99.35 -
Jun 6, 2024 100.90 101.70 100.00 100.20 100.20 -
Jun 5, 2024 100.30 100.60 99.65 100.60 100.60 -
Jun 4, 2024 100.60 101.10 99.65 99.65 99.65 20
Jun 3, 2024 101.50 102.50 100.50 100.50 100.50 10
May 31, 2024 101.10 101.10 100.00 100.00 100.00 -
May 30, 2024 101.10 103.10 100.90 100.90 100.90 -
May 29, 2024 101.90 102.30 101.20 101.20 101.20 -
May 28, 2024 103.40 104.80 102.50 102.50 102.50 -
May 27, 2024 100.60 103.20 100.60 103.20 103.20 -
May 24, 2024 98.60 102.00 98.60 100.60 100.60 -
May 23, 2024 99.35 99.90 99.05 99.05 99.05 20
May 22, 2024 99.55 99.55 98.35 98.35 98.35 -
May 21, 2024 99.15 99.65 99.15 99.45 99.45 -
May 20, 2024 98.75 99.60 98.75 98.95 98.95 -
May 17, 2024 100.20 100.60 98.60 98.60 98.60 -
May 16, 2024 101.40 102.40 100.60 100.60 100.60 -
May 15, 2024 103.50 103.50 101.10 101.60 101.60 -
May 14, 2024 102.70 104.80 102.10 102.10 102.10 290
May 13, 2024 102.30 103.40 100.90 102.70 102.70 17
May 10, 2024 102.70 103.50 101.70 101.70 101.70 -
May 9, 2024 101.70 102.90 101.70 102.00 102.00 -
May 8, 2024 101.00 102.80 101.00 101.80 101.80 -
May 7, 2024 99.80 101.10 99.80 100.80 100.80 10
May 6, 2024 99.10 100.50 99.10 100.00 100.00 -
May 3, 2024 98.75 99.95 98.75 98.75 98.75 -
May 2, 2024 98.25 99.25 97.40 98.45 98.45 -
Apr 30, 2024 98.55 99.25 98.05 98.05 98.05 -
Apr 29, 2024 97.95 99.10 97.95 98.75 98.75 -
Apr 26, 2024 4.40 Dividend
Apr 26, 2024 97.90 99.20 97.80 98.25 98.25 -
Apr 25, 2024 102.90 102.90 100.50 100.50 96.10 -
Apr 24, 2024 104.30 104.30 103.50 103.60 99.06 -
Apr 23, 2024 103.80 104.30 103.80 103.90 99.35 -
Apr 22, 2024 105.10 105.10 103.60 103.60 99.06 -
Apr 19, 2024 104.80 104.80 104.10 104.30 99.73 40
Apr 18, 2024 103.70 105.60 103.70 104.80 100.21 -
Apr 17, 2024 100.80 104.20 100.80 103.10 98.59 -
Apr 16, 2024 100.50 101.70 100.50 100.80 96.39 -
Apr 15, 2024 100.70 102.90 100.70 100.90 96.48 -
Apr 12, 2024 102.60 103.30 102.60 102.90 98.39 -
Apr 11, 2024 101.90 102.00 100.70 102.00 97.53 -
Apr 10, 2024 102.70 102.70 101.70 101.70 97.25 50
Apr 9, 2024 104.00 104.00 102.60 102.60 98.11 -
Apr 8, 2024 103.40 104.20 103.30 103.60 99.06 -
Apr 5, 2024 104.10 104.10 102.80 102.80 98.30 20
Apr 4, 2024 105.20 105.80 104.80 104.90 100.31 -
Apr 3, 2024 105.90 105.90 104.10 105.00 100.40 -
Apr 2, 2024 109.00 109.00 106.00 106.00 101.36 260
Mar 28, 2024 110.10 110.10 106.80 107.00 102.32 -
Mar 27, 2024 108.90 111.00 108.90 109.40 104.61 -
Mar 26, 2024 107.20 109.00 107.20 109.00 104.23 -
Mar 25, 2024 106.30 108.10 106.30 107.50 102.79 36
Mar 22, 2024 106.10 107.10 106.10 106.80 102.12 60
Mar 21, 2024 106.80 106.90 105.90 105.90 101.26 -
Mar 20, 2024 106.60 106.60 105.20 105.60 100.98 -
Mar 19, 2024 106.60 106.60 105.80 106.20 101.55 100
Mar 18, 2024 106.30 107.10 106.30 106.40 101.74 -
Mar 15, 2024 106.30 107.70 106.00 106.10 101.45 89
Mar 14, 2024 105.50 106.90 105.50 106.10 101.45 117
Mar 13, 2024 103.10 105.20 103.10 104.10 99.54 10
Mar 12, 2024 104.50 104.50 102.70 102.70 98.20 -
Mar 11, 2024 103.70 104.10 103.30 103.80 99.26 -
Mar 8, 2024 105.40 105.40 103.40 103.50 98.97 -
Mar 7, 2024 102.20 106.00 102.20 105.10 100.50 -
Mar 6, 2024 104.80 104.80 102.90 102.90 98.39 -
Mar 5, 2024 106.80 107.00 105.00 105.00 100.40 20
Mar 4, 2024 109.30 109.30 106.80 106.80 102.12 -
Mar 1, 2024 109.90 109.90 106.00 109.30 104.51 -
Feb 29, 2024 106.60 109.90 106.60 109.90 105.09 10
Feb 28, 2024 106.50 107.30 106.50 106.60 101.93 -
Feb 27, 2024 103.60 106.80 103.60 105.90 101.26 50
Feb 26, 2024 104.50 105.40 103.60 103.60 99.06 -
Feb 23, 2024 103.30 104.90 103.30 104.60 100.02 -
Feb 22, 2024 99.20 102.80 99.20 102.80 98.30 -
Feb 21, 2024 98.55 99.00 98.30 98.30 94.00 70
Feb 20, 2024 99.35 99.65 98.45 98.45 94.14 -
Feb 19, 2024 99.20 99.70 99.05 99.30 94.95 -
Feb 16, 2024 102.30 102.30 99.65 99.65 95.29 -
Feb 15, 2024 99.80 102.00 99.80 101.90 97.44 -
Feb 14, 2024 97.65 99.55 97.65 98.60 94.28 30
Feb 13, 2024 98.85 99.00 98.25 98.25 93.95 -
Feb 12, 2024 99.15 99.55 98.90 98.90 94.57 -
Feb 9, 2024 99.15 99.15 98.85 98.85 94.52 -
Feb 8, 2024 99.85 99.85 99.00 99.10 94.76 -
Feb 7, 2024 100.50 100.90 99.65 99.65 95.29 -
Feb 6, 2024 100.40 101.60 100.10 100.10 95.72 5
Feb 5, 2024 101.20 102.70 100.10 100.10 95.72 -
Feb 2, 2024 99.60 101.50 99.60 100.90 96.48 -
Feb 1, 2024 99.30 99.65 98.85 99.10 94.76 40
Jan 31, 2024 101.10 101.10 100.10 100.10 95.72 255
Jan 30, 2024 99.85 101.90 99.85 100.60 96.20 -
Jan 29, 2024 108.70 109.70 99.35 99.35 95.00 -
Jan 26, 2024 108.90 110.50 108.90 109.10 104.32 -
Jan 25, 2024 109.70 110.50 109.00 109.00 104.23 11
Jan 24, 2024 108.10 110.40 108.10 110.30 105.47 -
Jan 23, 2024 107.10 108.50 107.10 107.50 102.79 -
Jan 22, 2024 107.10 107.70 106.30 106.30 101.65 -
Jan 19, 2024 107.60 107.70 106.90 107.30 102.60 -
Jan 18, 2024 106.30 107.60 106.30 106.80 102.12 -
Jan 17, 2024 105.40 106.50 105.40 106.00 101.36 -
Jan 16, 2024 106.60 106.80 106.10 106.10 101.45 -
Jan 15, 2024 107.90 108.40 106.90 106.90 102.22 -
Jan 12, 2024 106.20 108.40 106.20 107.30 102.60 10
Jan 11, 2024 106.80 107.60 105.70 105.70 101.07 -
Jan 10, 2024 101.90 105.60 101.90 105.60 100.98 -

Related Tickers

SPIWF
19.20
0.00%
 
STR.VI Strabag SE
41.20
0.00%
 
ABS2.DE PORR AG
17.86
0.00%
 
0390.HK CHINA RAILWAY
3.640
-1.09%
 
APG APi Group Corporation
35.67
-1.90%
 
DG.PA Vinci SA
99.06
-1.04%
 
IESC IES Holdings, Inc.
224.31
+1.48%
 
J Jacobs Solutions Inc.
132.35
-0.56%
 
ACM AECOM
105.87
-1.35%
 
STRL Sterling Infrastructure, Inc.
163.52
-2.11%