Munich - Delayed Quote EUR

Hochtief AG (HOT.MU)

Compare
135.70
+1.20
+(0.89%)
As of 8:04:32 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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 4.40 Dividend
Apr 26, 202497.7597.7597.7597.7597.75-
Apr 25, 2024103.80103.80103.80103.8099.40-
Apr 24, 2024104.70104.70104.70104.70100.26-
Apr 23, 2024104.70104.70104.70104.70100.26150
Apr 22, 2024105.00105.00105.00105.00100.55-
Apr 19, 2024104.70104.70104.70104.70100.26-
Apr 18, 2024103.80103.80103.80103.8099.401
Apr 17, 2024101.20101.20101.20101.2096.91-
Apr 16, 2024101.20101.20101.20101.2096.91-
Apr 15, 2024102.00102.10102.00102.1097.7732
Apr 12, 2024102.90102.90102.90102.9098.54-
Apr 11, 2024102.90102.90102.90102.9098.54-
Apr 10, 2024103.40103.40103.40103.4099.02-
Apr 9, 2024104.10104.10104.10104.1099.69-
Apr 8, 2024103.70103.70103.70103.7099.30-
Apr 5, 2024104.60104.60104.60104.60100.17-
Apr 4, 2024105.90105.90105.00105.20100.74454
Apr 3, 2024105.90105.90105.90105.90101.411
Apr 2, 2024107.90107.90107.90107.90103.33-
Mar 28, 2024110.10110.10110.10110.10105.43-
Mar 27, 2024109.80109.80109.80109.80105.15-
Mar 26, 2024107.70109.80107.70109.80105.1550
Mar 25, 2024106.80106.80106.80106.80102.27-
Mar 22, 2024106.80106.80106.80106.80102.27-
Mar 21, 2024106.80106.80106.80106.80102.27-
Mar 20, 2024106.60106.60106.60106.60102.08-
Mar 19, 2024106.40106.40106.40106.40101.89-
Mar 18, 2024106.40106.40106.40106.40101.89-
Mar 15, 2024106.40106.40106.40106.40101.89-
Mar 14, 2024105.90105.90105.90105.90101.41-
Mar 13, 2024103.10104.50103.10104.50100.0792
Mar 12, 2024104.50104.50102.90102.9098.5415
Mar 11, 2024104.10104.10104.10104.1099.69150
Mar 8, 2024106.00106.00106.00106.00101.51-
Mar 7, 2024103.00106.00102.30106.00101.51201
Mar 6, 2024106.00106.00106.00106.00101.51-
Mar 5, 2024107.70107.70107.70107.70103.13-
Mar 4, 2024109.80109.80109.80109.80105.15-
Mar 1, 2024109.80109.80109.80109.80105.15-
Feb 29, 2024106.80106.80106.80106.80102.27-
Feb 28, 2024106.50106.50106.50106.50101.99-
Feb 27, 2024104.50104.50104.50104.50100.07-
Feb 26, 2024104.50104.50104.50104.50100.07-
Feb 23, 2024103.30103.30103.30103.3098.92-
Feb 22, 202499.3599.3599.3599.3595.14-
Feb 21, 202499.3599.3599.3599.3595.14-
Feb 20, 202499.3599.3599.3599.3595.14-
Feb 19, 2024100.40100.4099.3099.3095.09100
Feb 16, 2024102.00102.00102.00102.0097.68-
Feb 15, 202499.7099.7099.7099.7095.47-
Feb 14, 202498.5598.5598.5598.5594.37-
Feb 13, 202499.2599.2599.2099.2094.995
Feb 12, 202499.2599.2599.2599.2595.04-
Feb 9, 202499.2599.2599.2599.2595.04-
Feb 8, 202499.9099.9099.2599.2595.0445
Feb 7, 2024101.20101.2099.8099.8095.5715
Feb 6, 2024101.20101.20101.20101.2096.91-
Feb 5, 2024101.20101.20101.20101.2096.91-
Feb 2, 202499.9599.9599.9599.9595.71-
Feb 1, 202499.9599.9599.9599.9595.71-
Jan 31, 2024101.00101.00101.00101.0096.72-
Jan 30, 202499.7099.7099.7099.7095.47-

Related Tickers

9CF.MU Comfort Systems USA Inc
409.00
+2.51%
 
E6Z.SG AECOM
100.00
0.00%
 
QAA.SG Quanta Services Inc
287.60
+0.17%
 
ACM AECOM
104.60
-0.78%
 
EME EMCOR Group, Inc.
439.41
+0.26%
 
PWR Quanta Services, Inc.
297.80
+1.30%