Frankfurt - Delayed Quote EUR
HOCHTIEF Aktiengesellschaft (HOT.F)
161.70
-2.00
(-1.22%)
At close: June 2 at 6:15:16 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 161.80 | 163.10 | 160.10 | 161.70 | 161.70 | 171 |
| May 30, 2025 | 164.50 | 164.80 | 163.70 | 163.70 | 163.70 | 38 |
| May 29, 2025 | 166.80 | 166.80 | 166.30 | 166.30 | 166.30 | 110 |
| May 28, 2025 | 167.70 | 167.70 | 165.90 | 166.60 | 166.60 | 145 |
| May 27, 2025 | 167.30 | 168.60 | 167.30 | 168.60 | 168.60 | 68 |
| May 26, 2025 | 166.70 | 168.60 | 166.70 | 167.10 | 167.10 | 494 |
| May 23, 2025 | 166.60 | 166.60 | 164.90 | 164.90 | 164.90 | 62 |
| May 22, 2025 | 164.70 | 167.10 | 164.70 | 166.40 | 166.40 | 319 |
| May 21, 2025 | 165.70 | 166.90 | 165.70 | 166.20 | 166.20 | 79 |
| May 20, 2025 | 162.70 | 166.50 | 162.70 | 165.80 | 165.80 | 130 |
| May 19, 2025 | 160.20 | 163.30 | 160.20 | 163.20 | 163.20 | 110 |
| May 16, 2025 | 162.40 | 163.60 | 161.90 | 162.00 | 162.00 | 515 |
| May 15, 2025 | 161.10 | 163.20 | 161.10 | 163.20 | 163.20 | 134 |
| May 14, 2025 | 160.60 | 162.30 | 160.60 | 162.30 | 162.30 | 30 |
| May 13, 2025 | 159.10 | 161.30 | 159.10 | 161.30 | 161.30 | 360 |
| May 12, 2025 | 156.40 | 159.00 | 155.80 | 158.70 | 158.70 | 585 |
| May 9, 2025 | 160.10 | 162.30 | 154.70 | 156.40 | 156.40 | 976 |
| May 8, 2025 | 160.10 | 161.80 | 159.40 | 160.80 | 160.80 | 91 |
| May 7, 2025 | 168.50 | 168.50 | 159.00 | 159.60 | 159.60 | 1,472 |
| May 6, 2025 | 173.70 | 174.40 | 166.40 | 168.10 | 168.10 | 1,593 |
| May 5, 2025 | 172.50 | 174.40 | 172.00 | 173.60 | 173.60 | 755 |
| May 2, 2025 | 167.00 | 173.90 | 167.00 | 172.00 | 172.00 | 392 |
| Apr 30, 2025 | 5.23 Dividend | |||||
| Apr 30, 2025 | 166.10 | 166.20 | 164.50 | 166.10 | 166.10 | 452 |
| Apr 29, 2025 | 168.70 | 171.50 | 168.70 | 170.80 | 165.57 | 168 |
| Apr 28, 2025 | 167.60 | 170.00 | 167.60 | 169.80 | 164.60 | 206 |
| Apr 25, 2025 | 164.20 | 168.10 | 164.20 | 168.10 | 162.95 | 151 |
| Apr 24, 2025 | 161.70 | 165.00 | 161.60 | 165.00 | 159.95 | 141 |
| Apr 23, 2025 | 164.10 | 164.10 | 161.60 | 161.60 | 156.65 | 474 |
| Apr 22, 2025 | 159.40 | 162.80 | 158.90 | 162.80 | 157.81 | 470 |
| Apr 17, 2025 | 160.20 | 160.90 | 158.50 | 160.90 | 155.97 | 175 |
| Apr 16, 2025 | 158.70 | 159.40 | 158.20 | 159.30 | 154.42 | 615 |
| Apr 15, 2025 | 153.50 | 161.50 | 153.50 | 160.60 | 155.68 | 922 |
| Apr 14, 2025 | 151.30 | 151.50 | 149.80 | 151.50 | 146.86 | 383 |
| Apr 11, 2025 | 147.70 | 148.20 | 145.80 | 146.10 | 141.63 | 270 |
| Apr 10, 2025 | 154.30 | 154.60 | 145.20 | 145.20 | 140.75 | 794 |
| Apr 9, 2025 | 136.00 | 157.90 | 136.00 | 157.10 | 152.29 | 1,036 |
| Apr 8, 2025 | 142.20 | 144.40 | 140.20 | 142.90 | 138.52 | 1,511 |
| Apr 7, 2025 | 125.00 | 141.00 | 122.00 | 140.30 | 136.00 | 1,720 |
| Apr 4, 2025 | 152.20 | 152.20 | 136.70 | 138.60 | 134.36 | 1,409 |
| Apr 3, 2025 | 150.00 | 155.70 | 150.00 | 152.60 | 147.93 | 291 |
| Apr 2, 2025 | 155.30 | 157.10 | 154.60 | 156.00 | 151.22 | 323 |
| Apr 1, 2025 | 155.30 | 159.00 | 155.00 | 155.80 | 151.03 | 99 |
| Mar 31, 2025 | 156.50 | 159.70 | 155.10 | 156.50 | 151.71 | 1,264 |
| Mar 28, 2025 | 167.70 | 167.80 | 163.00 | 163.00 | 158.01 | 178 |
| Mar 27, 2025 | 168.40 | 169.60 | 167.50 | 169.10 | 163.92 | 171 |
| Mar 26, 2025 | 168.50 | 171.20 | 168.40 | 169.50 | 164.31 | 214 |
| Mar 25, 2025 | 167.30 | 168.70 | 165.90 | 167.70 | 162.56 | 933 |
| Mar 24, 2025 | 176.90 | 176.90 | 166.80 | 166.90 | 161.79 | 1,734 |
| Mar 21, 2025 | 175.00 | 176.60 | 172.00 | 176.60 | 171.19 | 545 |
| Mar 20, 2025 | 180.00 | 180.90 | 169.70 | 173.90 | 168.58 | 1,071 |
| Mar 19, 2025 | 185.50 | 185.50 | 179.00 | 179.70 | 174.20 | 1,488 |
| Mar 18, 2025 | 179.10 | 185.10 | 177.50 | 185.10 | 179.43 | 2,248 |
| Mar 17, 2025 | 178.50 | 181.40 | 176.40 | 179.20 | 173.71 | 2,591 |
| Mar 14, 2025 | 170.00 | 179.90 | 170.00 | 177.80 | 172.36 | 1,207 |
| Mar 13, 2025 | 169.90 | 170.50 | 168.00 | 170.00 | 164.79 | 285 |
| Mar 12, 2025 | 165.10 | 169.80 | 165.10 | 169.80 | 164.60 | 546 |
| Mar 11, 2025 | 163.20 | 165.30 | 162.00 | 165.20 | 160.14 | 931 |
| Mar 10, 2025 | 168.30 | 169.30 | 157.60 | 162.20 | 157.23 | 2,377 |
| Mar 7, 2025 | 175.00 | 175.00 | 163.20 | 165.40 | 160.34 | 1,809 |
| Mar 6, 2025 | 180.90 | 184.90 | 174.60 | 175.60 | 170.22 | 3,835 |
| Mar 5, 2025 | 168.00 | 179.80 | 163.90 | 179.80 | 174.29 | 4,401 |
| Mar 4, 2025 | 159.30 | 174.20 | 151.20 | 172.20 | 166.93 | 3,631 |
| Mar 3, 2025 | 154.90 | 159.80 | 152.50 | 159.00 | 154.13 | 1,232 |
| Feb 28, 2025 | 150.80 | 151.80 | 150.20 | 151.20 | 146.57 | 279 |
| Feb 27, 2025 | 150.30 | 153.40 | 150.30 | 153.40 | 148.70 | 329 |
| Feb 26, 2025 | 150.40 | 151.70 | 150.10 | 150.90 | 146.28 | 137 |
| Feb 25, 2025 | 147.30 | 149.00 | 147.30 | 149.00 | 144.44 | 140 |
| Feb 24, 2025 | 152.50 | 152.50 | 147.00 | 147.00 | 142.50 | 132 |
| Feb 21, 2025 | 151.30 | 153.70 | 151.30 | 152.70 | 148.02 | 196 |
| Feb 20, 2025 | 151.30 | 156.30 | 151.30 | 152.30 | 147.64 | 368 |
| Feb 19, 2025 | 155.20 | 155.20 | 150.50 | 150.50 | 145.89 | 124 |
| Feb 18, 2025 | 151.70 | 155.00 | 151.70 | 155.00 | 150.25 | 517 |
| Feb 17, 2025 | 148.80 | 152.70 | 148.80 | 152.60 | 147.93 | 677 |
| Feb 14, 2025 | 147.80 | 149.20 | 147.30 | 147.30 | 142.79 | 290 |
| Feb 13, 2025 | 148.30 | 149.70 | 146.80 | 148.40 | 143.86 | 650 |
| Feb 12, 2025 | 147.80 | 148.10 | 146.10 | 147.00 | 142.50 | 787 |
| Feb 11, 2025 | 145.50 | 147.10 | 145.50 | 147.10 | 142.60 | 61 |
| Feb 10, 2025 | 143.20 | 146.20 | 143.00 | 146.20 | 141.72 | 294 |
| Feb 7, 2025 | 141.20 | 143.40 | 141.20 | 143.20 | 138.82 | 237 |
| Feb 6, 2025 | 141.00 | 141.80 | 140.10 | 141.20 | 136.88 | 73 |
| Feb 5, 2025 | 138.00 | 139.90 | 138.00 | 139.90 | 135.62 | 114 |
| Feb 4, 2025 | 137.80 | 138.80 | 137.80 | 138.40 | 134.16 | 75 |
| Feb 3, 2025 | 138.10 | 138.10 | 136.30 | 136.90 | 132.71 | 145 |
| Jan 31, 2025 | 139.00 | 140.30 | 139.00 | 140.10 | 135.81 | 1,446 |
| Jan 30, 2025 | 136.60 | 139.40 | 136.60 | 139.40 | 135.13 | 198 |
| Jan 29, 2025 | 133.70 | 136.80 | 133.70 | 136.30 | 132.13 | 187 |
| Jan 28, 2025 | 136.30 | 136.30 | 133.10 | 134.10 | 129.99 | 352 |
| Jan 27, 2025 | 138.30 | 139.10 | 132.30 | 137.10 | 132.90 | 775 |
| Jan 24, 2025 | 145.20 | 145.20 | 144.50 | 144.50 | 140.08 | 101 |
| Jan 23, 2025 | 144.80 | 145.70 | 144.80 | 144.80 | 140.37 | 82 |
| Jan 22, 2025 | 138.10 | 144.90 | 138.10 | 144.30 | 139.88 | 407 |
| Jan 21, 2025 | 136.30 | 138.10 | 136.30 | 138.10 | 133.87 | 63 |
| Jan 20, 2025 | 135.80 | 136.60 | 135.70 | 136.60 | 132.42 | 95 |
| Jan 17, 2025 | 132.50 | 135.00 | 132.50 | 134.90 | 130.77 | 249 |
| Jan 16, 2025 | 133.50 | 133.80 | 133.50 | 133.80 | 129.70 | 15 |
| Jan 15, 2025 | 132.70 | 135.20 | 132.70 | 134.10 | 129.99 | 495 |
| Jan 14, 2025 | 133.80 | 134.60 | 133.80 | 134.60 | 130.48 | 81 |
| Jan 13, 2025 | 132.30 | 133.60 | 131.60 | 133.60 | 129.51 | 304 |
| Jan 10, 2025 | 133.20 | 134.60 | 133.20 | 133.80 | 129.70 | 120 |
| Jan 9, 2025 | 132.10 | 133.10 | 132.10 | 133.10 | 129.02 | 24 |
| Jan 8, 2025 | 129.20 | 131.30 | 129.20 | 131.30 | 127.28 | 170 |
| Jan 7, 2025 | 131.00 | 131.00 | 130.20 | 130.20 | 126.21 | 39 |
| Jan 6, 2025 | 133.30 | 133.30 | 131.30 | 131.30 | 127.28 | 22 |
| Jan 3, 2025 | 131.60 | 132.60 | 131.60 | 132.50 | 128.44 | 225 |
| Jan 2, 2025 | 129.50 | 132.10 | 129.50 | 132.10 | 128.06 | 521 |
| Dec 30, 2024 | 128.30 | 129.70 | 128.30 | 129.70 | 125.73 | 140 |
| Dec 27, 2024 | 128.70 | 129.20 | 128.30 | 129.20 | 125.24 | 681 |
| Dec 23, 2024 | 127.70 | 128.50 | 127.50 | 128.10 | 124.18 | 425 |
| Dec 20, 2024 | 125.90 | 127.80 | 125.00 | 127.80 | 123.89 | 19 |
| Dec 19, 2024 | 124.90 | 126.00 | 124.90 | 126.00 | 122.14 | 160 |
| Dec 18, 2024 | 125.90 | 127.00 | 125.90 | 126.50 | 122.63 | 22 |
| Dec 17, 2024 | 125.20 | 126.30 | 125.20 | 126.30 | 122.43 | 130 |
| Dec 16, 2024 | 127.10 | 127.10 | 125.00 | 126.30 | 122.43 | 321 |
| Dec 13, 2024 | 126.30 | 127.60 | 126.30 | 127.60 | 123.69 | 3 |
| Dec 12, 2024 | 126.40 | 127.20 | 126.30 | 126.30 | 122.43 | 184 |
| Dec 11, 2024 | 125.60 | 126.50 | 125.60 | 126.00 | 122.14 | 85 |
| Dec 10, 2024 | 126.70 | 128.40 | 126.70 | 127.30 | 123.40 | 262 |
| Dec 9, 2024 | 128.50 | 129.10 | 126.90 | 127.30 | 123.40 | 338 |
| Dec 6, 2024 | 131.00 | 131.60 | 128.10 | 128.70 | 124.76 | 392 |
| Dec 5, 2024 | 127.90 | 130.90 | 127.90 | 130.90 | 126.89 | 425 |
| Dec 4, 2024 | 126.10 | 129.90 | 126.10 | 128.10 | 124.18 | 483 |
| Dec 3, 2024 | 119.50 | 127.60 | 119.10 | 126.30 | 122.43 | 2,499 |
| Dec 2, 2024 | 118.40 | 118.50 | 117.30 | 118.30 | 114.68 | 227 |
| Nov 29, 2024 | 116.60 | 117.50 | 116.60 | 117.50 | 113.90 | 30 |
| Nov 28, 2024 | 116.70 | 117.70 | 115.80 | 115.80 | 112.25 | 188 |
| Nov 27, 2024 | 118.50 | 118.50 | 117.20 | 117.20 | 113.61 | 52 |
| Nov 26, 2024 | 118.60 | 118.60 | 117.80 | 118.60 | 114.97 | 328 |
| Nov 25, 2024 | 116.50 | 119.00 | 116.50 | 119.00 | 115.36 | 606 |
| Nov 22, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 111.67 | - |
| Nov 21, 2024 | 113.60 | 115.80 | 113.60 | 115.80 | 112.25 | 170 |
| Nov 20, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 109.06 | - |
| Nov 19, 2024 | 112.30 | 112.50 | 111.00 | 112.50 | 109.06 | 275 |
| Nov 18, 2024 | 114.00 | 114.00 | 112.90 | 112.90 | 109.44 | 380 |
| Nov 15, 2024 | 113.60 | 114.30 | 113.60 | 114.30 | 110.80 | 3 |
| Nov 14, 2024 | 112.90 | 113.90 | 112.90 | 113.90 | 110.41 | 250 |
| Nov 13, 2024 | 114.10 | 115.40 | 113.20 | 113.20 | 109.73 | 444 |
| Nov 12, 2024 | 114.00 | 114.80 | 113.60 | 114.80 | 111.28 | 54 |
| Nov 11, 2024 | 113.30 | 116.00 | 113.30 | 116.00 | 112.45 | 360 |
| Nov 8, 2024 | 114.90 | 114.90 | 113.60 | 113.60 | 110.12 | 4 |
| Nov 7, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 110.80 | - |
| Nov 6, 2024 | 111.90 | 116.20 | 111.90 | 114.60 | 111.09 | 287 |
| Nov 5, 2024 | 111.50 | 112.10 | 111.50 | 112.10 | 108.67 | 31 |
| Nov 4, 2024 | 112.70 | 112.70 | 111.40 | 111.40 | 107.99 | 150 |
| Nov 1, 2024 | 112.20 | 112.80 | 112.20 | 112.70 | 109.25 | 142 |
| Oct 31, 2024 | 112.90 | 112.90 | 112.60 | 112.60 | 109.15 | 341 |
| Oct 30, 2024 | 114.00 | 114.60 | 113.20 | 113.20 | 109.73 | 655 |
| Oct 29, 2024 | 114.60 | 115.90 | 114.60 | 115.90 | 112.35 | 151 |
| Oct 28, 2024 | 113.20 | 114.50 | 113.20 | 114.50 | 110.99 | 49 |
| Oct 25, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 110.12 | - |
| Oct 24, 2024 | 115.70 | 115.70 | 115.30 | 115.30 | 111.77 | 12 |
| Oct 23, 2024 | 117.50 | 117.50 | 116.30 | 116.30 | 112.74 | 515 |
| Oct 22, 2024 | 117.00 | 117.10 | 117.00 | 117.10 | 113.51 | 12 |
| Oct 21, 2024 | 117.20 | 117.80 | 117.10 | 117.70 | 114.10 | 839 |
| Oct 18, 2024 | 115.70 | 117.30 | 115.70 | 117.30 | 113.71 | 91 |
| Oct 17, 2024 | 115.80 | 116.30 | 115.80 | 116.10 | 112.54 | 271 |
| Oct 16, 2024 | 114.20 | 115.70 | 114.00 | 115.70 | 112.16 | 388 |
| Oct 15, 2024 | 112.10 | 114.50 | 112.10 | 113.70 | 110.22 | 1,438 |
| Oct 14, 2024 | 111.70 | 111.80 | 111.70 | 111.70 | 108.28 | 130 |
| Oct 11, 2024 | 110.30 | 112.10 | 110.30 | 112.00 | 108.57 | 13 |
| Oct 10, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 107.70 | - |
| Oct 9, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 106.44 | - |
| Oct 8, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 106.15 | - |
| Oct 7, 2024 | 111.30 | 111.30 | 111.10 | 111.10 | 107.70 | 260 |
| Oct 4, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 104.60 | - |
| Oct 3, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 105.37 | - |
| Oct 2, 2024 | 110.20 | 110.20 | 109.70 | 109.90 | 106.53 | 20 |
| Oct 1, 2024 | 110.20 | 110.50 | 110.20 | 110.50 | 107.12 | 18 |
| Sep 30, 2024 | 110.70 | 110.70 | 110.20 | 110.20 | 106.83 | 100 |
| Sep 27, 2024 | 111.20 | 111.40 | 111.20 | 111.40 | 107.99 | 200 |
| Sep 26, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 106.92 | 5 |
| Sep 25, 2024 | 110.40 | 111.40 | 110.40 | 111.30 | 107.89 | 125 |
| Sep 24, 2024 | 111.20 | 112.70 | 110.80 | 110.80 | 107.41 | 255 |
| Sep 23, 2024 | 109.00 | 110.80 | 109.00 | 110.80 | 107.41 | 98 |
| Sep 20, 2024 | 108.90 | 109.40 | 108.90 | 109.40 | 106.05 | 279 |
| Sep 19, 2024 | 107.20 | 110.10 | 107.20 | 109.70 | 106.34 | 291 |
| Sep 18, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 103.43 | - |
| Sep 17, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 102.85 | - |
| Sep 16, 2024 | 107.00 | 107.20 | 106.90 | 106.90 | 103.63 | 100 |
| Sep 13, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 103.34 | - |
| Sep 12, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 103.63 | - |
| Sep 11, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 103.14 | - |
| Sep 10, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 103.05 | - |
| Sep 9, 2024 | 105.00 | 106.30 | 105.00 | 106.30 | 103.05 | 2 |
| Sep 6, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 104.11 | - |
| Sep 5, 2024 | 108.20 | 109.10 | 107.70 | 108.40 | 105.08 | 225 |
| Sep 4, 2024 | 108.50 | 108.70 | 108.50 | 108.70 | 105.37 | 39 |
| Sep 3, 2024 | 109.50 | 109.70 | 109.20 | 109.20 | 105.86 | 347 |
| Sep 2, 2024 | 110.00 | 110.50 | 109.50 | 110.50 | 107.12 | 139 |
| Aug 30, 2024 | 108.10 | 108.80 | 108.10 | 108.80 | 105.47 | 100 |
| Aug 29, 2024 | 111.40 | 111.40 | 110.90 | 110.90 | 107.50 | 155 |
| Aug 28, 2024 | 110.40 | 112.50 | 110.40 | 112.40 | 108.96 | 5,470 |
| Aug 27, 2024 | 109.60 | 110.80 | 109.60 | 110.80 | 107.41 | 265 |
| Aug 26, 2024 | 110.30 | 110.30 | 110.00 | 110.00 | 106.63 | 44 |
| Aug 23, 2024 | 108.10 | 110.00 | 108.10 | 109.80 | 106.44 | 140 |
| Aug 22, 2024 | 107.20 | 108.50 | 107.20 | 108.50 | 105.18 | 15 |
| Aug 21, 2024 | 107.60 | 107.60 | 106.30 | 106.30 | 103.05 | 20 |
| Aug 20, 2024 | 107.10 | 107.80 | 107.10 | 107.80 | 104.50 | 28 |
| Aug 19, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 102.46 | - |
| Aug 16, 2024 | 105.00 | 106.30 | 105.00 | 106.10 | 102.85 | 101 |
| Aug 15, 2024 | 104.30 | 105.50 | 104.30 | 105.00 | 101.78 | 290 |
| Aug 14, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 101.11 | - |
| Aug 13, 2024 | 103.60 | 105.10 | 103.60 | 105.10 | 101.88 | 2 |
| Aug 12, 2024 | 106.00 | 106.00 | 104.80 | 104.80 | 101.59 | 30 |
| Aug 9, 2024 | 105.90 | 106.70 | 105.90 | 106.70 | 103.43 | 10 |
| Aug 8, 2024 | 105.20 | 106.00 | 105.20 | 106.00 | 102.75 | 19 |
| Aug 7, 2024 | 104.60 | 106.80 | 104.60 | 106.80 | 103.53 | 118 |
| Aug 6, 2024 | 103.60 | 105.30 | 103.60 | 103.80 | 100.62 | 200 |
| Aug 5, 2024 | 102.10 | 104.10 | 102.10 | 103.80 | 100.62 | 1,542 |
| Aug 2, 2024 | 105.50 | 105.50 | 105.40 | 105.40 | 102.17 | 100 |
| Aug 1, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 105.95 | - |
| Jul 31, 2024 | 107.20 | 109.70 | 107.20 | 109.70 | 106.34 | 395 |
| Jul 30, 2024 | 105.60 | 107.70 | 105.60 | 107.70 | 104.40 | 170 |
| Jul 29, 2024 | 106.70 | 106.70 | 104.90 | 105.60 | 102.37 | 1,155 |
| Jul 26, 2024 | 104.50 | 105.00 | 104.50 | 105.00 | 101.78 | 10 |
| Jul 25, 2024 | 105.90 | 105.90 | 102.00 | 105.20 | 101.98 | 3,060 |
| Jul 24, 2024 | 107.50 | 107.50 | 106.30 | 107.00 | 103.72 | 390 |
| Jul 23, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 104.69 | 123 |
| Jul 22, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 104.79 | 50 |
| Jul 19, 2024 | 106.40 | 107.20 | 106.40 | 107.20 | 103.92 | 20 |
| Jul 18, 2024 | 106.30 | 106.40 | 106.30 | 106.40 | 103.14 | 51 |
| Jul 17, 2024 | 108.90 | 108.90 | 106.80 | 106.80 | 103.53 | 23 |
| Jul 16, 2024 | 108.80 | 109.10 | 108.80 | 109.10 | 105.76 | 50 |
| Jul 15, 2024 | 109.10 | 109.10 | 108.70 | 108.70 | 105.37 | 200 |
| Jul 12, 2024 | 108.10 | 108.10 | 107.90 | 107.90 | 104.60 | 125 |
| Jul 11, 2024 | 106.60 | 109.00 | 106.60 | 109.00 | 105.66 | 230 |
| Jul 10, 2024 | 105.20 | 106.90 | 105.20 | 106.90 | 103.63 | 50 |
| Jul 9, 2024 | 107.70 | 107.70 | 106.00 | 106.00 | 102.75 | 50 |
| Jul 8, 2024 | 107.00 | 108.30 | 107.00 | 108.00 | 104.69 | 125 |
| Jul 5, 2024 | 106.90 | 108.30 | 106.90 | 106.90 | 103.63 | 202 |
| Jul 4, 2024 | 105.70 | 107.00 | 105.70 | 107.00 | 103.72 | 60 |
| Jul 3, 2024 | 106.10 | 107.20 | 106.00 | 106.00 | 102.75 | 342 |
| Jul 2, 2024 | 106.40 | 106.40 | 105.60 | 106.40 | 103.14 | 175 |
| Jul 1, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 104.40 | 8 |
| Jun 28, 2024 | 105.00 | 106.10 | 105.00 | 105.80 | 102.56 | 75 |
| Jun 27, 2024 | 107.40 | 107.40 | 105.40 | 105.40 | 102.17 | 240 |
| Jun 26, 2024 | 107.20 | 108.00 | 107.10 | 107.10 | 103.82 | 330 |
| Jun 25, 2024 | 107.70 | 107.70 | 107.00 | 107.00 | 103.72 | 50 |
| Jun 24, 2024 | 101.50 | 108.70 | 101.50 | 108.70 | 105.37 | 578 |
| Jun 21, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 96.55 | - |
| Jun 20, 2024 | 98.50 | 99.20 | 98.50 | 99.20 | 96.16 | 17 |
| Jun 19, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 96.55 | 60 |
| Jun 18, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 96.50 | - |
| Jun 17, 2024 | 99.05 | 99.10 | 99.05 | 99.10 | 96.07 | 9 |
| Jun 14, 2024 | 98.05 | 99.20 | 98.05 | 99.05 | 96.02 | 102 |
| Jun 13, 2024 | 98.80 | 98.80 | 98.50 | 98.50 | 95.48 | 123 |
| Jun 12, 2024 | 97.05 | 98.10 | 97.05 | 98.10 | 95.10 | 5 |
| Jun 11, 2024 | 98.15 | 98.15 | 96.95 | 96.95 | 93.98 | 400 |
| Jun 10, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 96.11 | - |
| Jun 7, 2024 | 100.40 | 101.10 | 100.40 | 101.10 | 98.00 | 50 |
| Jun 6, 2024 | 100.90 | 100.90 | 100.20 | 100.20 | 97.13 | 50 |
| Jun 5, 2024 | 100.00 | 100.00 | 99.70 | 100.00 | 96.94 | 40 |
| Jun 4, 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 97.42 | 45 |
| Jun 3, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 97.33 | 80 |
Related Tickers
GBF.F Bilfinger SE
78.50
+0.90%
SQU.MU Vinci SA
125.90
-2.10%
JL80.F Norconsult ASA
3.8250
-2.30%
NEXS.L Nexus Infrastructure plc
160.00
0.00%
KLRGF Keller Group plc
22.25
+2.77%
0310.KL UUE Holdings Berhad
0.7000
-0.71%
1547.HK IBI GROUP HLDGS
0.197
-11.26%
SQU.F Vinci SA
127.70
+0.55%
BUC.L Built Cybernetics plc
1.9000
0.00%
QAA.MU Quanta Services Inc
301.40
0.00%