Frankfurt - Delayed Quote EUR

HOCHTIEF Aktiengesellschaft (HOT.F)

Compare
137.10
-7.40
(-5.12%)
At close: January 27 at 6:36:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 27, 2025138.30139.10132.30137.10137.10775
Jan 24, 2025145.20145.20144.50144.50144.50101
Jan 23, 2025144.80145.70144.80144.80144.8082
Jan 22, 2025138.10144.90138.10144.30144.30407
Jan 21, 2025136.30138.10136.30138.10138.1063
Jan 20, 2025135.80136.60135.70136.60136.6095
Jan 17, 2025132.50135.00132.50134.90134.90249
Jan 16, 2025133.50133.80133.50133.80133.8015
Jan 15, 2025132.70135.20132.70134.10134.10495
Jan 14, 2025133.80134.60133.80134.60134.6081
Jan 13, 2025132.30133.60131.60133.60133.60304
Jan 10, 2025133.20134.60133.20133.80133.80120
Jan 9, 2025132.10133.10132.10133.10133.1024
Jan 8, 2025129.20131.30129.20131.30131.30170
Jan 7, 2025131.00131.00130.20130.20130.2039
Jan 6, 2025133.30133.30131.30131.30131.3022
Jan 3, 2025131.60132.60131.60132.50132.50225
Jan 2, 2025129.50132.10129.50132.10132.10521
Dec 30, 2024128.30129.70128.30129.70129.70140
Dec 27, 2024128.70129.20128.30129.20129.20681
Dec 23, 2024127.70128.50127.50128.10128.10425
Dec 20, 2024125.90127.80125.00127.80127.8019
Dec 19, 2024124.90126.00124.90126.00126.00160
Dec 18, 2024125.90127.00125.90126.50126.5022
Dec 17, 2024125.20126.30125.20126.30126.30130
Dec 16, 2024127.10127.10125.00126.30126.30321
Dec 13, 2024126.30127.60126.30127.60127.603
Dec 12, 2024126.40127.20126.30126.30126.30184
Dec 11, 2024125.60126.50125.60126.00126.0085
Dec 10, 2024126.70128.40126.70127.30127.30262
Dec 9, 2024128.50129.10126.90127.30127.30338
Dec 6, 2024131.00131.60128.10128.70128.70392
Dec 5, 2024127.90130.90127.90130.90130.90425
Dec 4, 2024126.10129.90126.10128.10128.10483
Dec 3, 2024119.50127.60119.10126.30126.302,499
Dec 2, 2024118.40118.50117.30118.30118.30227
Nov 29, 2024116.60117.50116.60117.50117.5030
Nov 28, 2024116.70117.70115.80115.80115.80188
Nov 27, 2024118.50118.50117.20117.20117.2052
Nov 26, 2024118.60118.60117.80118.60118.60328
Nov 25, 2024116.50119.00116.50119.00119.00606
Nov 22, 2024115.20115.20115.20115.20115.20-
Nov 21, 2024113.60115.80113.60115.80115.80170
Nov 20, 2024112.50112.50112.50112.50112.50-
Nov 19, 2024112.30112.50111.00112.50112.50275
Nov 18, 2024114.00114.00112.90112.90112.90380
Nov 15, 2024113.60114.30113.60114.30114.303
Nov 14, 2024112.90113.90112.90113.90113.90250
Nov 13, 2024114.10115.40113.20113.20113.20444
Nov 12, 2024114.00114.80113.60114.80114.8054
Nov 11, 2024113.30116.00113.30116.00116.00360
Nov 8, 2024114.90114.90113.60113.60113.604
Nov 7, 2024114.30114.30114.30114.30114.30-
Nov 6, 2024111.90116.20111.90114.60114.60287
Nov 5, 2024111.50112.10111.50112.10112.1031
Nov 4, 2024112.70112.70111.40111.40111.40150
Nov 1, 2024112.20112.80112.20112.70112.70142
Oct 31, 2024112.90112.90112.60112.60112.60341
Oct 30, 2024114.00114.60113.20113.20113.20655
Oct 29, 2024114.60115.90114.60115.90115.90151
Oct 28, 2024113.20114.50113.20114.50114.5049
Oct 25, 2024113.60113.60113.60113.60113.60-
Oct 24, 2024115.70115.70115.30115.30115.3012
Oct 23, 2024117.50117.50116.30116.30116.30515
Oct 22, 2024117.00117.10117.00117.10117.1012
Oct 21, 2024117.20117.80117.10117.70117.70839
Oct 18, 2024115.70117.30115.70117.30117.3091
Oct 17, 2024115.80116.30115.80116.10116.10271
Oct 16, 2024114.20115.70114.00115.70115.70388
Oct 15, 2024112.10114.50112.10113.70113.701,438
Oct 14, 2024111.70111.80111.70111.70111.70130
Oct 11, 2024110.30112.10110.30112.00112.0013
Oct 10, 2024111.10111.10111.10111.10111.10-
Oct 9, 2024109.80109.80109.80109.80109.80-
Oct 8, 2024109.50109.50109.50109.50109.50-
Oct 7, 2024111.30111.30111.10111.10111.10260
Oct 4, 2024107.90107.90107.90107.90107.90-
Oct 3, 2024108.70108.70108.70108.70108.70-
Oct 2, 2024110.20110.20109.70109.90109.9020
Oct 1, 2024110.20110.50110.20110.50110.5018
Sep 30, 2024110.70110.70110.20110.20110.20100
Sep 27, 2024111.20111.40111.20111.40111.40200
Sep 26, 2024110.30110.30110.30110.30110.305
Sep 25, 2024110.40111.40110.40111.30111.30125
Sep 24, 2024111.20112.70110.80110.80110.80255
Sep 23, 2024109.00110.80109.00110.80110.8098
Sep 20, 2024108.90109.40108.90109.40109.40279
Sep 19, 2024107.20110.10107.20109.70109.70291
Sep 18, 2024106.70106.70106.70106.70106.70-
Sep 17, 2024106.10106.10106.10106.10106.10-
Sep 16, 2024107.00107.20106.90106.90106.90100
Sep 13, 2024106.60106.60106.60106.60106.60-
Sep 12, 2024106.90106.90106.90106.90106.90-
Sep 11, 2024106.40106.40106.40106.40106.40-
Sep 10, 2024106.30106.30106.30106.30106.30-
Sep 9, 2024105.00106.30105.00106.30106.302
Sep 6, 2024107.40107.40107.40107.40107.40-
Sep 5, 2024108.20109.10107.70108.40108.40225
Sep 4, 2024108.50108.70108.50108.70108.7039
Sep 3, 2024109.50109.70109.20109.20109.20347
Sep 2, 2024110.00110.50109.50110.50110.50139
Aug 30, 2024108.10108.80108.10108.80108.80100
Aug 29, 2024111.40111.40110.90110.90110.90155
Aug 28, 2024110.40112.50110.40112.40112.405,470
Aug 27, 2024109.60110.80109.60110.80110.80265
Aug 26, 2024110.30110.30110.00110.00110.0044
Aug 23, 2024108.10110.00108.10109.80109.80140
Aug 22, 2024107.20108.50107.20108.50108.5015
Aug 21, 2024107.60107.60106.30106.30106.3020
Aug 20, 2024107.10107.80107.10107.80107.8028
Aug 19, 2024105.70105.70105.70105.70105.70-
Aug 16, 2024105.00106.30105.00106.10106.10101
Aug 15, 2024104.30105.50104.30105.00105.00290
Aug 14, 2024104.30104.30104.30104.30104.30-
Aug 13, 2024103.60105.10103.60105.10105.102
Aug 12, 2024106.00106.00104.80104.80104.8030
Aug 9, 2024105.90106.70105.90106.70106.7010
Aug 8, 2024105.20106.00105.20106.00106.0019
Aug 7, 2024104.60106.80104.60106.80106.80118
Aug 6, 2024103.60105.30103.60103.80103.80200
Aug 5, 2024102.10104.10102.10103.80103.801,542
Aug 2, 2024105.50105.50105.40105.40105.40100
Aug 1, 2024109.30109.30109.30109.30109.30-
Jul 31, 2024107.20109.70107.20109.70109.70395
Jul 30, 2024105.60107.70105.60107.70107.70170
Jul 29, 2024106.70106.70104.90105.60105.601,155
Jul 26, 2024104.50105.00104.50105.00105.0010
Jul 25, 2024105.90105.90102.00105.20105.203,060
Jul 24, 2024107.50107.50106.30107.00107.00390
Jul 23, 2024107.00108.00107.00108.00108.00123
Jul 22, 2024108.10108.10108.10108.10108.1050
Jul 19, 2024106.40107.20106.40107.20107.2020
Jul 18, 2024106.30106.40106.30106.40106.4051
Jul 17, 2024108.90108.90106.80106.80106.8023
Jul 16, 2024108.80109.10108.80109.10109.1050
Jul 15, 2024109.10109.10108.70108.70108.70200
Jul 12, 2024108.10108.10107.90107.90107.90125
Jul 11, 2024106.60109.00106.60109.00109.00230
Jul 10, 2024105.20106.90105.20106.90106.9050
Jul 9, 2024107.70107.70106.00106.00106.0050
Jul 8, 2024107.00108.30107.00108.00108.00125
Jul 5, 2024106.90108.30106.90106.90106.90202
Jul 4, 2024105.70107.00105.70107.00107.0060
Jul 3, 2024106.10107.20106.00106.00106.00342
Jul 2, 2024106.40106.40105.60106.40106.40175
Jul 1, 2024107.70107.70107.70107.70107.708
Jun 28, 2024105.00106.10105.00105.80105.8075
Jun 27, 2024107.40107.40105.40105.40105.40240
Jun 26, 2024107.20108.00107.10107.10107.10330
Jun 25, 2024107.70107.70107.00107.00107.0050
Jun 24, 2024101.50108.70101.50108.70108.70578
Jun 21, 202499.6099.6099.6099.6099.60-
Jun 20, 202498.5099.2098.5099.2099.2017
Jun 19, 202499.6099.6099.6099.6099.6060
Jun 18, 202499.5599.5599.5599.5599.55-
Jun 17, 202499.0599.1099.0599.1099.109
Jun 14, 202498.0599.2098.0599.0599.05102
Jun 13, 202498.8098.8098.5098.5098.50123
Jun 12, 202497.0598.1097.0598.1098.105
Jun 11, 202498.1598.1596.9596.9596.95400
Jun 10, 202499.1599.1599.1599.1599.15-
Jun 7, 2024100.40101.10100.40101.10101.1050
Jun 6, 2024100.90100.90100.20100.20100.2050
Jun 5, 2024100.00100.0099.70100.00100.0040
Jun 4, 2024100.60100.60100.50100.50100.5045
Jun 3, 2024100.40100.40100.40100.40100.4080
May 31, 2024100.60101.10100.60101.10101.102
May 30, 2024101.30103.00101.30101.40101.40165
May 29, 2024102.60102.60102.60102.60102.6020
May 28, 2024103.50104.40103.50104.40104.40111
May 27, 2024101.10103.70101.10102.90102.90321
May 24, 202498.80101.9098.80101.50101.5054
May 23, 202498.7599.6098.7599.6099.6086
May 22, 202499.5599.7098.9599.3099.30185
May 21, 202498.8099.1598.8099.1599.1555
May 20, 202498.7099.5598.7099.5599.5560
May 17, 2024100.40100.40100.00100.00100.0014
May 16, 2024101.70102.70101.10101.10101.10173
May 15, 2024102.70102.70102.70102.70102.70-
May 14, 2024103.10104.30102.50102.50102.50670
May 13, 2024102.10103.70102.10103.70103.7060
May 10, 2024102.30102.30102.30102.30102.30-
May 9, 2024101.80102.40101.80102.40102.4050
May 8, 2024100.90100.90100.90100.90100.90-
May 7, 2024100.10100.10100.10100.10100.10120
May 6, 202499.1099.1099.1099.1099.1096
May 3, 202498.75100.0098.75100.00100.0098
May 2, 202498.4098.4097.5097.5097.5050
Apr 30, 202498.8599.1598.8599.1599.1547
Apr 29, 202498.5598.6598.5598.6598.655
Apr 26, 2024 4.40 Dividend
Apr 26, 202497.3098.9097.3098.9098.90170
Apr 25, 2024103.20103.20100.00100.0095.604
Apr 24, 2024104.50104.60104.20104.3099.71140
Apr 23, 2024103.80104.70103.80104.70100.09170
Apr 22, 2024105.10105.10104.10104.1099.523
Apr 19, 2024104.60104.60104.40104.60100.0034
Apr 18, 2024103.80106.80103.80106.80102.1096
Apr 17, 2024101.10105.40101.10105.40100.7645
Apr 16, 2024101.10101.10101.10101.1096.6580
Apr 15, 2024100.90100.90100.90100.9096.46110
Apr 12, 2024102.50103.80102.50103.8099.2346
Apr 11, 2024101.70103.00100.80103.0098.4763
Apr 10, 2024102.60102.60102.10102.6098.0970
Apr 9, 2024104.00104.00103.40103.4098.8560
Apr 8, 2024103.30103.50103.30103.5098.9537
Apr 5, 2024104.10104.10104.10104.1099.52-
Apr 4, 2024105.10105.20105.10105.20100.57140
Apr 3, 2024105.90106.00105.20106.00101.34222
Apr 2, 2024107.00107.00107.00107.00102.29105
Mar 28, 2024110.10110.10105.90107.40102.67538
Mar 27, 2024109.20110.60109.20110.50105.64160
Mar 26, 2024107.70110.00107.70109.80104.971,295
Mar 25, 2024106.40107.30106.40107.20102.48289
Mar 22, 2024105.90107.10105.90107.10102.3942
Mar 21, 2024106.70107.00106.40106.40101.72216
Mar 20, 2024106.60106.60106.60106.60101.91-
Mar 19, 2024106.50106.70106.50106.70102.0121
Mar 18, 2024106.40107.30106.40106.80102.10167
Mar 15, 2024106.40109.00106.40107.40102.67220
Mar 14, 2024105.90106.30105.90106.30101.62198
Mar 13, 2024103.10105.30103.10104.4099.8148
Mar 12, 2024104.60104.60103.20103.4098.85462
Mar 11, 2024103.70104.10103.70104.1099.52155
Mar 8, 2024105.60105.60104.70104.90100.2865
Mar 7, 2024102.40106.10102.00106.10101.4370
Mar 6, 2024105.00105.00103.00103.0098.47266
Mar 5, 2024107.00107.00105.30105.30100.67630
Mar 4, 2024109.20109.20107.80107.80103.06224
Mar 1, 2024109.90110.40106.60110.10105.26325
Feb 29, 2024106.70110.00106.70109.30104.49140
Feb 28, 2024106.50107.20106.50107.20102.48117
Feb 27, 2024103.50106.70103.50106.20101.53501
Feb 26, 2024104.40104.40104.40104.4099.8120
Feb 23, 2024103.30105.00103.30104.5099.90262
Feb 22, 202499.20100.8099.20100.8096.3675
Feb 21, 202498.6599.1598.4599.0094.64345
Feb 20, 202499.3599.6099.3599.6095.2290
Feb 19, 202499.4599.7599.0099.7595.36170
Feb 16, 2024102.00102.00100.40100.4095.98103
Feb 15, 202499.70101.7099.70101.7097.23805
Feb 14, 202497.9099.6597.9099.6595.27745
Feb 13, 202498.8599.1598.2598.2593.93237
Feb 12, 202499.9099.9099.0599.0594.69181
Feb 9, 202499.1599.9598.6598.6594.31147
Feb 8, 202499.9099.9099.3099.3094.93184
Feb 7, 2024100.70100.70100.00100.0095.6010
Feb 6, 2024100.50101.40100.50101.4096.9430
Feb 5, 2024101.20102.30101.10101.1096.65165
Feb 2, 202499.55101.6099.55101.6097.13383
Feb 1, 202499.5099.9098.9599.8595.46854
Jan 31, 2024101.00101.0099.5099.5095.12167
Jan 30, 202499.65102.4099.40100.5096.081,336
Jan 29, 2024108.60108.6099.1599.5095.121,076

Related Tickers

GBF.F Bilfinger SE
48.45
-1.42%
 
E6Z.SG AECOM
101.00
-1.94%
 
QAA.SG Quanta Services Inc
279.70
-17.49%
 
STR.VI Strabag SE
44.25
+5.23%
 
ABS2.DE PORR AG
19.36
-4.86%
 
RWAY.MI Rai Way S.p.A.
5.65
+0.36%
 
BBY.L Balfour Beatty plc
439.60
-0.45%
 
WBD.MI Webuild S.p.A.
3.0020
+0.60%
 
ACM AECOM
106.69
-2.25%
 
J Jacobs Solutions Inc.
137.47
-2.52%