Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Hochtief AG (HOT.MU)

166.90
+5.10
+(3.15%)
At close: April 25 at 11:03:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025164.20166.90164.20166.90166.9010
Apr 24, 2025162.50162.50161.80161.80161.805
Apr 23, 2025164.10164.10160.80163.30163.3042
Apr 22, 2025159.40159.40159.40159.40159.40-
Apr 17, 2025160.20160.20160.20160.20160.20-
Apr 16, 2025158.10158.10158.10158.10158.10-
Apr 15, 2025153.50156.10153.50156.10156.102
Apr 14, 2025151.20151.20151.20151.20151.2010
Apr 11, 2025148.40148.40148.40148.40148.40-
Apr 10, 2025155.50155.50155.50155.50155.5014
Apr 9, 2025137.30141.30137.30141.30141.3080
Apr 8, 2025141.00141.00141.00141.00141.00-
Apr 7, 2025126.60135.20122.00135.20135.2084
Apr 4, 2025152.20152.20142.80142.80142.80150
Apr 3, 2025150.90150.90150.90150.90150.90-
Apr 2, 2025155.90156.40155.90156.40156.401
Apr 1, 2025156.10158.20156.10158.20158.20245
Mar 31, 2025156.10157.50156.10156.20156.20165
Mar 28, 2025167.70167.70164.50164.50164.5073
Mar 27, 2025168.30169.20168.30169.20169.2010
Mar 26, 2025168.50168.50168.30168.30168.3035
Mar 25, 2025168.00168.00168.00168.00168.00-
Mar 24, 2025176.60176.60176.60176.60176.6015
Mar 21, 2025175.20175.20175.20175.20175.20-
Mar 20, 2025180.90180.90180.90180.90180.90-
Mar 19, 2025185.50185.50182.60182.60182.6050
Mar 18, 2025178.50185.50178.50185.50185.50300
Mar 17, 2025178.40178.40176.80177.60177.60261
Mar 14, 2025170.00179.50170.00177.00177.00457
Mar 13, 2025169.20169.60169.20169.60169.601
Mar 12, 2025165.10168.90165.10167.80167.80351
Mar 11, 2025163.10164.80163.10164.50164.50110
Mar 10, 2025166.80166.80158.20158.20158.20100
Mar 7, 2025175.50175.50165.00165.00165.009
Mar 6, 2025180.20180.70175.50175.50175.50248
Mar 5, 2025167.00180.30167.00180.30180.3087
Mar 4, 2025159.80165.10159.80165.10165.1031
Mar 3, 2025154.90159.80154.90159.80159.8040
Feb 28, 2025150.40150.40150.40150.40150.40-
Feb 27, 2025150.40150.40150.40150.40150.40-
Feb 26, 2025150.40150.40150.40150.40150.40-
Feb 25, 2025148.80148.80148.80148.80148.80-
Feb 24, 2025152.40152.40152.40152.40152.40-
Feb 21, 2025151.60151.60151.60151.60151.60-
Feb 20, 2025150.30152.30150.30151.60151.6021
Feb 19, 2025155.00155.00149.80149.80149.807
Feb 18, 2025152.30155.00152.30155.00155.0010
Feb 17, 2025148.60152.30148.60152.30152.30150
Feb 14, 2025148.50148.80148.50148.80148.8030
Feb 13, 2025148.10148.50146.80148.50148.50550
Feb 12, 2025147.10147.10147.10147.10147.10-
Feb 11, 2025145.50146.70145.50146.70146.7015
Feb 10, 2025143.20143.20143.20143.20143.20-
Feb 7, 2025141.20143.20141.20143.20143.204
Feb 6, 2025140.20141.20140.20141.20141.2041
Feb 5, 2025138.80138.80138.80138.80138.80-
Feb 4, 2025137.30138.80137.30138.80138.8030
Feb 3, 2025138.10138.10136.90136.90136.90100
Jan 31, 2025139.00139.70139.00139.70139.7050
Jan 30, 2025135.70135.70135.70135.70135.70-
Jan 29, 2025134.50134.50134.50134.50134.50-
Jan 28, 2025136.30136.30134.80134.80134.8040
Jan 27, 2025138.70138.70133.60135.00135.0061
Jan 24, 2025145.20145.20145.20145.20145.20-
Jan 23, 2025144.80144.80144.80144.80144.80-
Jan 22, 2025137.80144.00137.80144.00144.00110
Jan 21, 2025136.20136.20136.20136.20136.20-
Jan 20, 2025135.10135.10135.10135.10135.10-
Jan 17, 2025132.90132.90132.90132.90132.90-
Jan 16, 2025133.50133.50133.50133.50133.50-
Jan 15, 2025133.70133.70133.30133.30133.3024
Jan 14, 2025133.80133.80133.70133.70133.7060
Jan 13, 2025133.30133.30133.30133.30133.30-
Jan 10, 2025133.30133.30133.30133.30133.30-
Jan 9, 2025132.00132.00132.00132.00132.00300
Jan 8, 2025130.40130.40130.40130.40130.40-
Jan 7, 2025132.00132.00132.00132.00132.00-
Jan 6, 2025133.30133.30133.30133.30133.30-
Jan 3, 2025131.40131.40131.40131.40131.40-
Jan 2, 2025129.40129.40129.40129.40129.40-
Dec 30, 2024128.60128.60128.60128.60128.60-
Dec 27, 2024128.70128.70128.60128.60128.6075
Dec 23, 2024127.60128.70127.60128.70128.7080
Dec 20, 2024125.80125.80125.80125.80125.80-
Dec 19, 2024125.80125.80125.80125.80125.80-
Dec 18, 2024125.90125.90125.90125.90125.9040
Dec 17, 2024125.90125.90125.70125.70125.7030
Dec 16, 2024126.90126.90126.90126.90126.90-
Dec 13, 2024126.90126.90126.90126.90126.9080
Dec 12, 2024126.50126.50126.50126.50126.50-
Dec 11, 2024126.50126.50126.50126.50126.50-
Dec 10, 2024127.40127.40127.40127.40127.40-
Dec 9, 2024128.90128.90128.90128.90128.90-
Dec 6, 2024131.50131.50131.50131.50131.50-
Dec 5, 2024127.90131.50127.90131.50131.50150
Dec 4, 2024126.10127.60126.10127.60127.603
Dec 3, 2024119.70125.70119.70125.70125.70398
Dec 2, 2024118.40118.40118.40118.40118.40-
Nov 29, 2024116.60116.60116.60116.60116.60-
Nov 28, 2024116.80116.80116.80116.80116.80-
Nov 27, 2024118.50118.50116.80116.80116.806
Nov 26, 2024118.50118.50118.50118.50118.50-
Nov 25, 2024116.50116.50116.50116.50116.50-
Nov 22, 2024115.20115.20115.20115.20115.20-
Nov 21, 2024113.60113.60113.60113.60113.60-
Nov 20, 2024112.80112.80112.80112.80112.80-
Nov 19, 2024112.80112.80112.80112.80112.80-
Nov 18, 2024114.00114.00114.00114.00114.00-
Nov 15, 2024113.60113.60113.60113.60113.60-
Nov 14, 2024113.60113.60113.60113.60113.60-
Nov 13, 2024114.10114.10114.10114.10114.10-
Nov 12, 2024114.00114.00114.00114.00114.00-
Nov 11, 2024113.90113.90113.90113.90113.90-
Nov 8, 2024115.50115.50115.50115.50115.50-
Nov 7, 2024115.50115.50115.50115.50115.50200
Nov 6, 2024111.80116.70111.80116.70116.7030
Nov 5, 2024111.80111.80111.80111.80111.80-
Nov 4, 2024112.90112.90111.80111.80111.8030
Nov 1, 2024112.90112.90112.90112.90112.90-
Oct 31, 2024112.90112.90112.90112.90112.90-
Oct 30, 2024114.60114.60114.60114.60114.60-
Oct 29, 2024114.60114.60114.60114.60114.60-
Oct 28, 2024113.40113.40113.40113.40113.40-
Oct 25, 2024114.80114.80114.80114.80114.80-
Oct 24, 2024116.60116.60116.60116.60116.60-
Oct 23, 2024117.50117.50117.50117.50117.50-
Oct 22, 2024117.10117.10117.10117.10117.10-
Oct 21, 2024117.10117.10117.10117.10117.10-
Oct 18, 2024115.80115.80115.80115.80115.80-
Oct 17, 2024115.80115.80115.80115.80115.80-
Oct 16, 2024113.70114.40113.70114.40114.4010
Oct 15, 2024112.10112.10112.10112.10112.10-
Oct 14, 2024111.70111.70111.50111.50111.5017
Oct 11, 2024111.10111.10111.10111.10111.10-
Oct 10, 2024111.10111.10111.10111.10111.10-
Oct 9, 2024109.80109.80109.80109.80109.80-
Oct 8, 2024110.80110.80109.50109.50109.5032
Oct 7, 2024111.30111.30111.30111.30111.30-
Oct 4, 2024109.20110.80109.20110.80110.8030
Oct 3, 2024109.90109.90109.90109.90109.90-
Oct 2, 2024111.20111.20111.20111.20111.20-
Oct 1, 2024111.20111.20111.20111.20111.20-
Sep 30, 2024111.20111.20111.20111.20111.20-
Sep 27, 2024111.20111.20111.20111.20111.20-
Sep 26, 2024111.20111.20111.20111.20111.20-
Sep 25, 2024111.20111.20111.20111.20111.20-
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, 2024107.00107.00107.00107.00107.00-
Sep 17, 2024107.00107.00107.00107.00107.00-
Sep 16, 2024107.00107.00107.00107.00107.00-
Sep 13, 2024106.90106.90106.90106.90106.90-
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, 2024106.30106.30106.30106.30106.30-
Sep 6, 2024108.70108.70108.70108.70108.70-
Sep 5, 2024109.10109.10109.10109.10109.10-
Sep 4, 2024109.10109.10109.10109.10109.10-
Sep 3, 2024110.00110.00110.00110.00110.00-
Sep 2, 2024110.00110.00110.00110.00110.00-
Aug 30, 2024109.00109.00109.00109.00109.00-
Aug 29, 2024111.30111.30111.30111.30111.30-
Aug 28, 2024109.90109.90109.90109.90109.90-
Aug 27, 2024109.90109.90109.90109.90109.90-
Aug 26, 2024109.90109.90109.90109.90109.90-
Aug 23, 2024107.90109.90107.90109.90109.9045
Aug 22, 2024107.80107.80106.90106.90106.9021
Aug 21, 2024107.80107.80107.80107.80107.80-
Aug 20, 2024106.90107.80106.90107.80107.8010
Aug 19, 2024105.50105.50105.50105.50105.50-
Aug 16, 2024105.50105.50105.50105.50105.50-
Aug 15, 2024104.70105.50104.70105.50105.50100
Aug 14, 2024104.70104.70104.70104.70104.70-
Aug 13, 2024104.70104.70104.70104.70104.70-
Aug 12, 2024105.70105.70105.70105.70105.70-
Aug 9, 2024105.70105.70105.70105.70105.70-
Aug 8, 2024105.50105.50105.50105.50105.50-
Aug 7, 2024105.50105.50105.50105.50105.50-
Aug 6, 2024103.30105.50103.30105.50105.5010
Aug 5, 2024104.00104.00102.50102.50102.5024
Aug 2, 2024107.30107.30106.70106.70106.7030
Aug 1, 2024109.20109.20109.20109.20109.20-
Jul 31, 2024107.00107.00107.00107.00107.00-
Jul 30, 2024105.60105.60105.60105.60105.60-
Jul 29, 2024105.60105.60105.60105.60105.60-
Jul 26, 2024105.60105.60105.60105.60105.60-
Jul 25, 2024107.10107.10105.80105.80105.8050
Jul 24, 2024107.30107.30107.30107.30107.30-
Jul 23, 2024107.10107.10107.10107.10107.10-
Jul 22, 2024107.10107.10107.10107.10107.10-
Jul 19, 2024107.10107.10107.10107.10107.10-
Jul 18, 2024107.30107.30107.30107.30107.30-
Jul 17, 2024108.80108.80108.80108.80108.80-
Jul 16, 2024108.80108.80108.80108.80108.80-
Jul 15, 2024108.00108.00108.00108.00108.00-
Jul 12, 2024108.00108.00108.00108.00108.00-
Jul 11, 2024106.90106.90106.90106.90106.90-
Jul 10, 2024106.30106.90106.30106.90106.90132
Jul 9, 2024107.70107.70107.70107.70107.70-
Jul 8, 2024107.70107.70107.70107.70107.70-
Jul 5, 2024106.70107.70106.70107.70107.70100
Jul 4, 2024106.70106.70106.70106.70106.70-
Jul 3, 2024106.70106.70106.70106.70106.70-
Jul 2, 2024106.70106.70106.70106.70106.70-
Jul 1, 2024106.70106.70106.70106.70106.70-
Jun 28, 2024104.80104.80104.80104.80104.8030
Jun 27, 2024106.70106.70106.70106.70106.70-
Jun 26, 2024107.50107.50106.70106.70106.7014
Jun 25, 2024107.50107.50107.50107.50107.50-
Jun 24, 2024101.00101.00101.00101.00101.00-
Jun 21, 202499.6099.6099.6099.6099.60-
Jun 20, 202498.9598.9598.9598.9598.95-
Jun 19, 202499.6599.6599.6599.6599.65-
Jun 18, 202499.6599.6599.6599.6599.65-
Jun 17, 202498.7098.7098.7098.7098.70-
Jun 14, 202498.4098.4098.4098.4098.40-
Jun 13, 202498.4098.4098.4098.4098.40-
Jun 12, 202497.5597.5597.5597.5597.55-
Jun 11, 202498.8098.8098.0598.0598.0550
Jun 10, 2024100.10100.1098.8098.8098.8010
Jun 7, 2024100.90100.90100.90100.90100.90-
Jun 6, 2024101.10101.10101.10101.10101.10-
Jun 5, 2024101.10101.10101.10101.10101.10-
Jun 4, 2024101.20101.20101.20101.20101.20-
Jun 3, 2024101.20101.20101.20101.20101.20-
May 31, 2024101.20101.20101.20101.20101.20-
May 30, 2024101.20101.20101.20101.20101.20-
May 29, 2024103.30103.30101.20101.20101.204
May 28, 2024103.30103.30103.30103.30103.30-
May 27, 2024100.90100.90100.90100.90100.90-
May 24, 202499.7099.7099.7099.7099.70-
May 23, 202499.7099.7099.7099.7099.70-
May 22, 202499.7099.7099.7099.7099.70-
May 21, 202499.7099.7099.7099.7099.70-
May 20, 202499.8099.8099.8099.8099.80-
May 17, 2024101.10101.10101.10101.10101.10-
May 16, 2024102.70102.70102.70102.70102.70-
May 15, 2024102.90102.90101.80102.70102.70101
May 14, 2024102.90102.90102.90102.90102.90-
May 13, 2024102.10102.10102.10102.10102.10-
May 10, 2024102.10102.10102.10102.10102.10-
May 9, 2024101.70101.70101.70101.70101.70-
May 8, 2024100.90100.90100.90100.90100.90-
May 7, 2024100.40100.40100.40100.40100.40-
May 6, 202499.75100.4099.75100.40100.40230
May 3, 202498.7599.7598.7599.7599.7576
May 2, 202499.0099.0098.4598.4598.4521
Apr 30, 202498.8599.0098.8599.0099.00150
Apr 29, 202498.5098.5098.5098.5098.50-
Apr 26, 2024 4.4 Dividend
Apr 26, 202497.7597.7597.7597.7597.75-
Apr 25, 2024103.80103.80103.80103.8099.40-