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

Hochtief AG (HOT.HA)

Compare
175.10
+0.30
+(0.17%)
As of 5:54:11 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025181.10181.10175.10175.10175.10203
Mar 5, 2025167.80174.80167.80174.80174.8034
Mar 4, 2025159.30159.30159.30159.30159.30-
Mar 3, 2025153.80159.60153.80159.60159.6040
Feb 28, 2025150.80150.80150.80150.80150.80-
Feb 27, 2025150.20151.70150.20151.70151.7015
Feb 26, 2025150.30150.30150.30150.30150.30-
Feb 25, 2025147.20150.40147.20150.40150.401
Feb 24, 2025153.70153.70153.70153.70153.70-
Feb 21, 2025152.00152.00152.00152.00152.00-
Feb 20, 2025151.30151.30151.30151.30151.30-
Feb 19, 2025154.50154.50153.90153.90153.9020
Feb 18, 2025152.00152.00152.00152.00152.00-
Feb 17, 2025148.00148.00148.00148.00148.00-
Feb 14, 2025148.30148.30148.30148.30148.30-
Feb 13, 2025148.50148.50148.50148.50148.50-
Feb 12, 2025147.50147.50147.00147.00147.0035
Feb 11, 2025145.80147.10145.80147.10147.105
Feb 10, 2025143.20143.20143.20143.20143.20-
Feb 7, 2025141.20143.30141.20142.70142.70128
Feb 6, 2025140.20140.20140.20140.20140.20-
Feb 5, 2025138.30138.30138.30138.30138.30-
Feb 4, 2025138.60138.60138.60138.60138.60-
Feb 3, 2025136.80136.80136.80136.80136.80-
Jan 31, 2025139.10139.10139.10139.10139.10-
Jan 30, 2025136.10136.10136.10136.10136.10-
Jan 29, 2025133.90133.90133.90133.90133.90-
Jan 28, 2025136.30136.30136.30136.30136.30-
Jan 27, 2025138.30138.30138.30138.30138.30-
Jan 24, 2025145.40145.40145.40145.40145.40-
Jan 23, 2025144.80144.80144.80144.80144.80-
Jan 22, 2025138.10144.10138.10144.10144.1015
Jan 21, 2025136.30136.30136.30136.30136.30-
Jan 20, 2025135.10135.10135.10135.10135.10-
Jan 17, 2025132.80132.80132.80132.80132.80-
Jan 16, 2025133.50133.50133.50133.50133.50-
Jan 15, 2025132.70132.70132.70132.70132.70-
Jan 14, 2025133.60133.60133.60133.60133.60-
Jan 13, 2025132.30132.30132.30132.30132.30-
Jan 10, 2025133.30133.30133.30133.30133.30-
Jan 9, 2025132.00132.00132.00132.00132.00-
Jan 8, 2025129.60129.60129.60129.60129.60-
Jan 7, 2025131.20131.20131.20131.20131.20-
Jan 6, 2025133.20133.20133.20133.20133.20-
Jan 3, 2025131.50131.50131.50131.50131.50-
Jan 2, 2025129.60129.60129.60129.60129.60-
Dec 30, 2024128.40128.40128.40128.40128.40-
Dec 27, 2024128.50128.50128.50128.50128.50-
Dec 23, 2024127.50127.50127.50127.50127.50-
Dec 20, 2024125.90125.90125.90125.90125.90-
Dec 19, 2024124.90124.90124.90124.90124.90-
Dec 18, 2024125.90125.90125.90125.90125.90-
Dec 17, 2024125.20125.20125.20125.20125.20-
Dec 16, 2024126.30126.30126.30126.30126.30-
Dec 13, 2024126.30126.30126.30126.30126.30-
Dec 12, 2024126.60126.60126.60126.60126.60-
Dec 11, 2024125.70125.70125.70125.70125.70-
Dec 10, 2024126.70126.70126.70126.70126.70-
Dec 9, 2024128.50128.50128.50128.50128.50-
Dec 6, 2024131.10131.10131.10131.10131.10-
Dec 5, 2024128.70128.70128.70128.70128.70-
Dec 4, 2024126.10127.70126.10127.70127.7050
Dec 3, 2024120.00127.30120.00127.30127.3025
Dec 2, 2024118.80118.80118.80118.80118.8015
Nov 29, 2024116.00116.00116.00116.00116.00-
Nov 28, 2024116.70116.70116.70116.70116.70-
Nov 27, 2024118.30118.30118.30118.30118.30-
Nov 26, 2024118.50118.50118.50118.50118.50-
Nov 25, 2024116.60116.60116.60116.60116.60-
Nov 22, 2024115.20115.20115.20115.20115.20-
Nov 21, 2024113.70113.70113.70113.70113.70-
Nov 20, 2024112.50112.50112.50112.50112.50-
Nov 19, 2024112.20112.20112.20112.20112.20-
Nov 18, 2024114.00114.00114.00114.00114.00-
Nov 15, 2024113.60113.60113.60113.60113.60-
Nov 14, 2024112.90112.90112.90112.90112.90-
Nov 13, 2024114.10114.10114.10114.10114.10-
Nov 12, 2024114.10114.10114.10114.10114.10-
Nov 11, 2024113.20113.20113.20113.20113.20-
Nov 8, 2024114.90114.90114.90114.90114.90-
Nov 7, 2024114.30114.30114.30114.30114.30-
Nov 6, 2024112.70112.70112.70112.70112.70-
Nov 5, 2024111.50111.50111.50111.50111.50-
Nov 4, 2024112.80112.80112.80112.80112.80-
Nov 1, 2024112.20112.20112.20112.20112.20-
Oct 31, 2024112.60112.60112.60112.60112.60-
Oct 30, 2024114.00114.00114.00114.00114.00-
Oct 29, 2024114.60114.60114.60114.60114.60-
Oct 28, 2024113.10113.10113.10113.10113.10-
Oct 25, 2024114.20114.20114.20114.20114.20-
Oct 24, 2024115.70115.70115.70115.70115.70-
Oct 23, 2024117.40117.40117.40117.40117.40-
Oct 22, 2024117.00117.00117.00117.00117.00-
Oct 21, 2024117.20117.20117.20117.20117.20-
Oct 18, 2024115.70115.70115.70115.70115.70-
Oct 17, 2024115.80115.80115.80115.80115.80-
Oct 16, 2024113.60113.60113.60113.60113.60-
Oct 15, 2024112.10112.10112.10112.10112.10-
Oct 14, 2024111.70111.70111.70111.70111.70-
Oct 11, 2024110.30110.30110.30110.30110.30-
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, 2024111.30111.30110.40110.40110.40270
Oct 4, 2024107.90107.90107.90107.90107.90-
Oct 3, 2024108.70108.70108.70108.70108.70-
Oct 2, 2024110.20110.20110.20110.20110.20-
Oct 1, 2024110.20110.20110.20110.20110.20-
Sep 30, 2024110.70110.70110.70110.70110.70-
Sep 27, 2024111.20111.20111.20111.20111.20-
Sep 26, 2024110.40110.40110.40110.40110.40-
Sep 25, 2024110.40110.40110.40110.40110.40-
Sep 24, 2024111.20111.20111.20111.20111.20-
Sep 23, 2024109.00109.00109.00109.00109.00-
Sep 20, 2024108.90108.90108.90108.90108.90-
Sep 19, 2024107.40107.40107.40107.40107.40-
Sep 18, 2024106.70106.70106.70106.70106.70-
Sep 17, 2024106.10106.10106.10106.10106.10-
Sep 16, 2024107.00107.00107.00107.00107.00-
Sep 13, 2024106.70106.70106.70106.70106.70-
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, 2024105.00105.00105.00105.00105.00-
Sep 6, 2024107.40107.40107.40107.40107.40-
Sep 5, 2024108.40108.40108.40108.40108.40-
Sep 4, 2024107.70107.70107.70107.70107.70-
Sep 3, 2024109.00109.00109.00109.00109.00-
Sep 2, 2024110.00110.00110.00110.00110.00-
Aug 30, 2024107.90107.90107.90107.90107.90-
Aug 29, 2024111.40111.40111.40111.40111.40-
Aug 28, 2024110.30110.30110.30110.30110.30-
Aug 27, 2024109.60109.60109.60109.60109.60-
Aug 26, 2024109.30109.30109.30109.30109.30-
Aug 23, 2024108.10108.10108.10108.10108.10-
Aug 22, 2024107.20107.20107.20107.20107.20-
Aug 21, 2024107.60107.60107.60107.60107.60-
Aug 20, 2024107.10107.10107.10107.10107.10-
Aug 19, 2024106.00106.00106.00106.00106.00-
Aug 16, 2024105.00105.00105.00105.00105.00-
Aug 15, 2024104.30104.30104.30104.30104.30-
Aug 14, 2024104.30104.30104.30104.30104.30-
Aug 13, 2024103.60103.60103.60103.60103.60-
Aug 12, 2024105.20105.20105.20105.20105.20-
Aug 9, 2024105.90105.90105.90105.90105.90-
Aug 8, 2024105.20105.20105.20105.20105.20-
Aug 7, 2024104.60104.60104.60104.60104.60-
Aug 6, 2024103.80103.80103.80103.80103.80-
Aug 5, 2024102.10102.10102.10102.10102.10-
Aug 2, 2024105.40105.40105.40105.40105.40-
Aug 1, 2024109.20109.20109.20109.20109.20-
Jul 31, 2024107.30107.30107.30107.30107.30-
Jul 30, 2024105.60105.60105.60105.60105.60-
Jul 29, 2024105.80105.80105.80105.80105.80-
Jul 26, 2024104.50104.50104.50104.50104.50-
Jul 25, 2024105.90105.90105.90105.90105.90-
Jul 24, 2024107.30107.30107.30107.30107.30-
Jul 23, 2024107.00107.00107.00107.00107.00-
Jul 22, 2024107.20107.20107.20107.20107.20-
Jul 19, 2024106.40106.40106.40106.40106.40-
Jul 18, 2024106.30106.30106.30106.30106.30-
Jul 17, 2024108.90108.90108.90108.90108.90-
Jul 16, 2024108.80108.80108.80108.80108.80-
Jul 15, 2024108.20108.20108.20108.20108.20-
Jul 12, 2024108.10108.10108.10108.10108.10-
Jul 11, 2024106.60106.60106.60106.60106.60-
Jul 10, 2024105.20105.20105.20105.20105.20-
Jul 9, 2024107.70107.70107.70107.70107.70-
Jul 8, 2024107.00107.00107.00107.00107.00-
Jul 5, 2024106.90106.90106.90106.90106.90-
Jul 4, 2024105.70105.70105.70105.70105.70-
Jul 3, 2024106.10106.10106.10106.10106.10-
Jul 2, 2024106.40106.40106.40106.40106.40-
Jul 1, 2024106.50106.50106.50106.50106.50-
Jun 28, 2024105.00105.00105.00105.00105.00-
Jun 27, 2024106.40106.40106.40106.40106.40-
Jun 26, 2024107.20107.20107.20107.20107.20-
Jun 25, 2024107.70107.70107.30107.30107.3040
Jun 24, 2024100.90100.90100.90100.90100.90-
Jun 21, 202499.6099.6099.6099.6099.60-
Jun 20, 202498.5598.5598.5598.5598.55-
Jun 19, 202499.3099.3099.3099.3099.30-
Jun 18, 202499.5599.5599.5599.5599.55-
Jun 17, 202498.6598.6598.6598.6598.65-
Jun 14, 202498.2599.2098.2599.2099.201
Jun 13, 202498.8098.8098.8098.8098.80-
Jun 12, 202497.1597.1597.1597.1597.15-
Jun 11, 202498.0598.0598.0598.0598.05-
Jun 10, 202498.8098.8098.8098.8098.80-
Jun 7, 2024100.40100.40100.40100.40100.40-
Jun 6, 2024100.90100.90100.90100.90100.90-
Jun 5, 2024100.10100.10100.10100.10100.10-
Jun 4, 2024100.50100.50100.50100.50100.50-
Jun 3, 2024100.50100.50100.50100.50100.50-
May 31, 2024101.00101.00101.00101.00101.00-
May 30, 2024101.10101.10101.10101.10101.10-
May 29, 2024102.20102.20102.20102.20102.20-
May 28, 2024103.40103.40103.40103.40103.40-
May 27, 2024100.90100.90100.90100.90100.90-
May 24, 202498.6098.6098.6098.6098.60-
May 23, 202499.1599.1599.1599.1599.15-
May 22, 202499.3099.3099.3099.3099.30-
May 21, 202498.8098.8098.8098.8098.80-
May 20, 202498.8598.8598.8598.8598.85-
May 17, 2024100.20100.20100.20100.20100.20-
May 16, 2024101.70101.70101.70101.70101.70-
May 15, 2024102.70102.70102.70102.70102.70-
May 14, 2024103.10103.10103.10103.10103.10-
May 13, 2024102.10102.10102.10102.10102.10-
May 10, 2024102.30102.30102.30102.30102.30-
May 9, 2024101.80101.80101.80101.80101.80-
May 8, 2024101.00101.00101.00101.00101.00-
May 7, 202499.8599.8599.8599.8599.85-
May 6, 202499.1099.1099.1099.1099.10-
May 3, 202498.7598.7598.7598.7598.75-
May 2, 202498.3598.3598.3598.3598.35-
Apr 30, 202498.6598.6598.6598.6598.65-
Apr 29, 202498.5098.5098.5098.5098.50-
Apr 26, 2024 4.40 Dividend
Apr 26, 202497.8097.8097.8097.8097.80-
Apr 25, 2024103.20103.20103.20103.2098.80-
Apr 24, 2024104.40104.40104.40104.4099.95-
Apr 23, 2024103.80103.80103.80103.8099.37-
Apr 22, 2024105.10105.10105.10105.10100.62-
Apr 19, 2024104.80104.80104.80104.80100.33-
Apr 18, 2024103.70103.70103.70103.7099.28-
Apr 17, 2024101.00104.00101.00104.0099.571
Apr 16, 2024100.30100.30100.30100.3096.02-
Apr 15, 2024100.80100.80100.80100.8096.50-
Apr 12, 2024102.50102.50102.50102.5098.13-
Apr 11, 2024101.90101.90101.90101.9097.56-
Apr 10, 2024102.70102.70102.70102.7098.32-
Apr 9, 2024104.00104.00104.00104.0099.57-
Apr 8, 2024103.20103.20103.20103.2098.80-
Apr 5, 2024104.10104.10104.10104.1099.66-
Apr 4, 2024105.20105.20105.20105.20100.71-
Apr 3, 2024105.90105.90105.90105.90101.38-
Apr 2, 2024107.40107.40107.40107.40102.82-
Mar 28, 2024110.00110.00110.00110.00105.31-
Mar 27, 2024109.20109.20109.20109.20104.54-
Mar 26, 2024107.60107.60107.60107.60103.01-
Mar 25, 2024106.40106.40106.40106.40101.86-
Mar 22, 2024106.10106.10106.10106.10101.58-
Mar 21, 2024106.70106.70106.70106.70102.15-
Mar 20, 2024106.60106.60106.60106.60102.06-
Mar 19, 2024106.60106.60106.60106.60102.06-
Mar 18, 2024106.30106.30106.30106.30101.77-
Mar 15, 2024106.50106.50106.50106.50101.96-
Mar 14, 2024105.40105.40105.40105.40100.91-
Mar 13, 2024103.20103.20103.20103.2098.80-
Mar 12, 2024104.50104.50102.90102.9098.5150
Mar 11, 2024103.70103.70103.70103.7099.28-
Mar 8, 2024105.60105.60105.60105.60101.10-
Mar 7, 2024102.20102.20102.20102.2097.84-
Mar 6, 2024104.90104.90104.90104.90100.43-