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

Hochtief AG (HOT.HM)

Compare
175.40
-3.30
(-1.85%)
As of 5:58:44 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025181.10181.10175.40175.40175.40317
Mar 5, 2025167.00178.70166.70178.70178.70777
Mar 4, 2025159.30172.20152.30167.20167.20393
Mar 3, 2025154.90159.90153.00159.90159.90118
Feb 28, 2025150.80152.00150.80151.80151.8021
Feb 27, 2025150.20150.20150.20150.20150.20-
Feb 26, 2025150.30150.80150.30150.80150.80130
Feb 25, 2025147.20149.20147.20149.20149.2025
Feb 24, 2025153.70153.70149.00149.00149.0016
Feb 21, 2025152.00152.00152.00152.00152.00-
Feb 20, 2025151.30155.90151.30153.50153.50187
Feb 19, 2025154.50155.40150.20150.20150.20154
Feb 18, 2025152.00152.80152.00152.20152.2063
Feb 17, 2025148.00152.90148.00152.00152.00163
Feb 14, 2025148.30149.00148.20148.20148.20180
Feb 13, 2025148.50149.20147.10148.90148.90813
Feb 12, 2025147.50147.50146.80146.80146.808
Feb 11, 2025145.80147.00145.80147.00147.008
Feb 10, 2025143.20145.80143.20145.80145.80100
Feb 7, 2025141.20143.00141.20143.00143.0052
Feb 6, 2025140.20141.80140.20141.80141.8010
Feb 5, 2025138.30138.30138.30138.30138.30-
Feb 4, 2025138.60138.60138.50138.50138.5030
Feb 3, 2025136.80136.80136.80136.80136.80-
Jan 31, 2025139.10140.20139.00140.20140.2062
Jan 30, 2025136.10138.50136.10138.50138.5050
Jan 29, 2025133.90133.90133.90133.90133.90-
Jan 28, 2025136.30136.30134.80134.80134.8014
Jan 27, 2025138.70138.70132.30135.00135.00198
Jan 24, 2025145.40145.40145.40145.40145.40-
Jan 23, 2025144.80145.70144.80145.70145.70506
Jan 22, 2025138.10145.20138.10144.30144.3055
Jan 21, 2025136.30137.20136.30137.20137.2039
Jan 20, 2025135.10135.10135.10135.10135.10-
Jan 17, 2025132.80135.20132.80135.20135.20100
Jan 16, 2025133.50134.80133.50133.50133.5034
Jan 15, 2025132.70135.00132.70134.30134.30177
Jan 14, 2025134.00134.10133.40134.10134.10125
Jan 13, 2025132.30132.30132.30132.30132.30-
Jan 10, 2025133.30134.60133.30134.60134.6010
Jan 9, 2025132.00132.00132.00132.00132.00-
Jan 8, 2025129.60132.40129.60132.40132.4025
Jan 7, 2025131.20131.20131.20131.20131.20-
Jan 6, 2025133.20133.20133.20133.20133.20-
Jan 3, 2025131.50131.70131.50131.70131.7015
Jan 2, 2025129.60132.10129.60132.10132.1010
Dec 30, 2024128.40128.40128.40128.40128.40-
Dec 27, 2024129.80129.80128.30128.30128.3026
Dec 23, 2024127.50127.50127.50127.50127.50-
Dec 20, 2024125.90125.90125.90125.90125.90-
Dec 19, 2024124.90126.20124.90126.20126.2010
Dec 18, 2024125.90125.90125.90125.90125.90-
Dec 17, 2024125.20125.20125.20125.20125.20-
Dec 16, 2024126.30126.30125.40125.40125.40110
Dec 13, 2024127.00127.00127.00127.00127.0010
Dec 12, 2024126.60126.60126.60126.60126.60-
Dec 11, 2024125.70125.70125.70125.70125.70-
Dec 10, 2024126.70128.00126.70128.00128.005
Dec 9, 2024128.50128.50127.10127.10127.1025
Dec 6, 2024131.10131.10131.10131.10131.10-
Dec 5, 2024128.70130.10128.70130.10130.10125
Dec 4, 2024126.10130.00126.10130.00130.00160
Dec 3, 2024120.00125.00120.00125.00125.0030
Dec 2, 2024118.40118.40117.30117.30117.30170
Nov 29, 2024116.00117.90116.00117.90117.9060
Nov 28, 2024116.70116.70116.70116.70116.70-
Nov 27, 2024118.30118.30118.30118.30118.30-
Nov 26, 2024118.50118.50117.90118.00118.0018
Nov 25, 2024116.60118.60116.60118.60118.60100
Nov 22, 2024115.20116.10115.20116.10116.1052
Nov 21, 2024113.70113.70113.70113.70113.70-
Nov 20, 2024112.50114.00112.50114.00114.0030
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, 2024112.90113.90112.90113.90113.905
Nov 13, 2024114.10114.10114.10114.10114.10-
Nov 12, 2024114.10114.20114.00114.00114.00149
Nov 11, 2024113.20115.00113.20115.00115.0070
Nov 8, 2024114.90114.90114.90114.90114.90-
Nov 7, 2024114.30115.30114.20114.20114.20480
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, 2024114.60115.00114.60115.00115.0010
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, 2024117.20117.30117.20117.30117.3015
Oct 18, 2024115.70115.70115.70115.70115.70-
Oct 17, 2024115.80116.20115.80116.20116.20150
Oct 16, 2024113.60113.60113.60113.60113.60-
Oct 15, 2024112.10114.50112.10114.50114.50110
Oct 14, 2024111.70111.70111.20111.20111.20400
Oct 11, 2024110.30111.80110.30111.80111.8010
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, 2024111.30111.30111.30111.30111.30-
Oct 4, 2024108.10110.70108.10110.70110.7025
Oct 3, 2024108.70108.70108.70108.70108.70-
Oct 2, 2024110.20110.20110.20110.20110.20-
Oct 1, 2024110.20110.50110.20110.50110.5018
Sep 30, 2024110.70110.70110.70110.70110.70-
Sep 27, 2024111.20111.80111.20111.80111.805
Sep 26, 2024110.40111.40110.40111.40111.4090
Sep 25, 2024110.40110.40110.40110.40110.40-
Sep 24, 2024111.20112.00110.30110.30110.30106
Sep 23, 2024109.00111.70109.00111.70111.7044
Sep 20, 2024108.90108.90108.90108.90108.90100
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, 2024107.00107.00107.00107.00107.0015
Sep 13, 2024106.70106.70106.70106.70106.70-
Sep 12, 2024106.90106.90106.90106.90106.90-
Sep 11, 2024106.40107.70106.40107.70107.7020
Sep 10, 2024106.30106.30106.30106.30106.30-
Sep 9, 2024105.00106.20105.00106.20106.2050
Sep 6, 2024107.40107.40107.40107.40107.40-
Sep 5, 2024108.20108.40108.20108.40108.4027
Sep 4, 2024107.70107.70107.70107.70107.70-
Sep 3, 2024109.00110.00109.00110.00110.00305
Sep 2, 2024110.00110.00110.00110.00110.00-
Aug 30, 2024107.90110.60107.90110.60110.6010
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, 2024109.30110.00109.30110.00110.0020
Aug 23, 2024108.10108.10108.10108.10108.10-
Aug 22, 2024107.20107.20107.20107.20107.20-
Aug 21, 2024107.60107.60105.80105.80105.8040
Aug 20, 2024107.10107.10107.10107.10107.10-
Aug 19, 2024106.00107.20106.00107.20107.2018
Aug 16, 2024105.00105.00105.00105.00105.00-
Aug 15, 2024104.30105.00104.30105.00105.0030
Aug 14, 2024104.30104.30104.20104.20104.20500
Aug 13, 2024103.60103.60103.60103.60103.60-
Aug 12, 2024105.20105.20104.00104.00104.0010
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, 2024103.80103.80103.80103.80103.8030
Aug 5, 2024102.10102.30102.10102.30102.305
Aug 2, 2024105.40106.40105.40106.40106.4085
Aug 1, 2024109.20110.00109.20110.00110.005
Jul 31, 2024107.30107.30107.30107.30107.30-
Jul 30, 2024105.60107.90105.60107.90107.90100
Jul 29, 2024105.80105.80105.80105.80105.80-
Jul 26, 2024104.50104.50104.50104.50104.50-
Jul 25, 2024105.90105.90104.40105.20105.20215
Jul 24, 2024107.30107.30106.50106.70106.70400
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, 2024108.90108.90108.00108.00108.0040
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, 2024107.00107.00107.00107.00107.0060
Jul 5, 2024106.90107.70106.90107.70107.705
Jul 4, 2024105.70105.70105.70105.70105.70-
Jul 3, 2024106.10106.10106.10106.10106.10-
Jul 2, 2024106.40106.40106.00106.10106.1076
Jul 1, 2024106.50106.50106.50106.50106.50-
Jun 28, 2024105.00105.90105.00105.90105.9025
Jun 27, 2024106.40106.40106.40106.40106.40-
Jun 26, 2024107.20107.20107.20107.20107.20-
Jun 25, 2024107.70107.70107.70107.70107.70-
Jun 24, 2024100.90108.50100.90108.50108.50181
Jun 21, 202499.6099.6099.6099.6099.60-
Jun 20, 202499.3599.3599.3599.3599.355
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, 202498.2598.2598.2598.2598.25-
Jun 13, 202498.8098.8098.3598.3598.3540
Jun 12, 202497.1097.5597.1097.5597.5510
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, 2024100.90101.30100.90101.30101.3050
Jun 5, 2024100.10100.1099.4599.4599.45250
Jun 4, 2024100.50100.50100.50100.50100.50-
Jun 3, 2024100.50100.50100.50100.50100.50-
May 31, 2024101.00101.00100.40100.40100.4080
May 30, 2024101.10101.10101.10101.10101.10-
May 29, 2024102.20102.20102.20102.20102.20-
May 28, 2024103.40104.50103.40104.50104.50200
May 27, 2024100.90104.00100.90104.00104.0025
May 24, 202498.60101.9098.60101.90101.9010
May 23, 202499.15100.1099.15100.10100.1050
May 22, 202499.3099.3099.3099.3099.30-
May 21, 202498.8098.8098.8098.8098.80-
May 20, 202498.8599.2598.8599.2599.2510
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, 202499.85101.5099.85101.50101.5020
May 6, 2024100.00100.00100.00100.00100.0010
May 3, 202498.7599.5098.7599.5099.505
May 2, 202498.3598.3598.3598.3598.35-
Apr 30, 202498.6598.6598.6598.6598.65-
Apr 29, 202498.5099.3598.5099.3599.355
Apr 26, 2024 4.40 Dividend
Apr 26, 202497.8097.8097.8097.8097.80-
Apr 25, 2024103.20103.20103.20103.2098.80-
Apr 24, 2024104.40104.40104.10104.1099.665
Apr 23, 2024103.80103.80103.80103.8099.37-
Apr 22, 2024105.10105.10105.10105.10100.62-
Apr 19, 2024104.80105.20104.80105.20100.715
Apr 18, 2024104.80104.80104.80104.80100.335
Apr 17, 2024101.00102.10101.00102.1097.75129
Apr 16, 2024100.30102.30100.30102.3097.94400
Apr 15, 2024101.40101.40101.40101.4097.0850
Apr 12, 2024102.50102.50102.50102.5098.13-
Apr 11, 2024102.00102.00102.00102.0097.65-
Apr 10, 2024102.70102.70101.80101.8097.46220
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, 2024110.00110.00107.40107.40102.82130
Mar 27, 2024109.20110.00109.20110.00105.3120
Mar 26, 2024107.60109.90107.60109.40104.7425
Mar 25, 2024107.00107.00106.40106.40101.8630
Mar 22, 2024106.10106.10106.10106.10101.58-
Mar 21, 2024106.70106.70106.40106.40101.8625
Mar 20, 2024106.60106.60106.60106.60102.06-
Mar 19, 2024106.50106.70106.50106.70102.1521
Mar 18, 2024106.30107.30106.30107.30102.7330
Mar 15, 2024106.50108.30106.50108.30103.6820
Mar 14, 2024105.40106.00105.40106.00101.4810
Mar 13, 2024103.20104.40103.20104.4099.9540
Mar 12, 2024104.50104.50104.50104.50100.04-
Mar 11, 2024103.70103.70103.60103.6099.1810
Mar 8, 2024105.60105.60104.90104.90100.4323
Mar 7, 2024102.20102.20102.20102.2097.84-
Mar 6, 2024104.90104.90103.60103.6099.1830