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

HOCHTIEF Aktiengesellschaft (HOT.VI)

Compare
176.80
+3.10
+(1.78%)
At close: 3:30:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025177.30177.30176.80176.80176.80-
Mar 5, 2025170.70173.70170.70173.70173.70234
Mar 4, 2025157.00157.00152.00152.00152.00-
Mar 3, 2025153.90157.50153.90157.50157.50-
Feb 28, 2025151.30151.90150.70150.70150.70-
Feb 27, 2025152.70152.70151.50152.40152.40-
Feb 26, 2025152.10152.10150.60151.00151.00-
Feb 25, 2025147.90150.20147.90149.60149.60-
Feb 24, 2025153.00153.00149.20149.20149.20-
Feb 21, 2025152.80153.50151.80151.80151.80-
Feb 20, 2025151.60155.10151.60154.80154.80156
Feb 19, 2025154.80154.80149.90150.70150.70312
Feb 18, 2025152.60154.40152.60154.40154.40-
Feb 17, 2025148.20151.50148.20151.50151.50-
Feb 14, 2025148.60149.20147.60147.60147.6055
Feb 13, 2025148.10149.10148.10148.40148.40-
Feb 12, 2025147.60148.40147.10147.30147.30-
Feb 11, 2025146.40147.10146.40147.10147.10-
Feb 10, 2025143.10146.00143.00146.00146.00-
Feb 7, 2025142.30143.20142.20142.80142.80-
Feb 6, 2025140.60140.80140.40140.80140.80-
Feb 5, 2025138.80139.60138.70139.50139.50-
Feb 4, 2025138.60138.90138.30138.80138.80-
Feb 3, 2025137.30137.60136.40137.60137.60-
Jan 31, 2025139.30140.30139.30139.90139.90-
Jan 30, 2025136.60138.70136.60138.70138.70-
Jan 29, 2025135.50136.50135.50135.80135.8078
Jan 28, 2025135.60135.60133.30133.30133.30-
Jan 27, 2025134.60135.50133.30135.50135.50-
Jan 24, 2025145.50145.50142.90142.90142.90-
Jan 23, 2025145.70146.30145.10145.60145.60-
Jan 22, 2025139.50145.50139.50145.50145.50-
Jan 21, 2025137.40138.30136.10138.30138.30-
Jan 20, 2025135.60137.40135.60137.40137.40-
Jan 17, 2025134.40135.40134.40135.40135.40-
Jan 16, 2025135.10135.10133.20133.20133.20-
Jan 15, 2025134.90134.90134.00134.60134.60-
Jan 14, 2025134.50134.80134.00134.80134.80-
Jan 13, 2025132.10133.40131.80133.40133.40-
Jan 10, 2025134.10134.70133.40133.40133.40-
Jan 9, 2025132.10134.10132.10134.10134.10-
Jan 8, 2025130.70131.90130.60131.90131.90-
Jan 7, 2025132.00132.00130.40131.00131.00-
Jan 6, 2025134.10134.10131.30132.40132.405
Jan 3, 2025133.00133.00132.10132.80132.80-
Jan 2, 2025131.00132.00131.00132.00132.00-
Dec 30, 2024128.70129.30128.70129.30129.30-
Dec 27, 2024128.80129.40128.20129.40129.40-
Dec 23, 2024127.50128.30127.50128.30128.30-
Dec 20, 2024126.20126.20125.50126.10126.10-
Dec 19, 2024126.30126.90126.10126.90126.90-
Dec 18, 2024126.10126.80126.10126.60126.60-
Dec 17, 2024126.00126.90125.60126.30126.3023
Dec 16, 2024126.50126.50125.50126.20126.20-
Dec 13, 2024127.40127.40127.10127.10127.10-
Dec 12, 2024127.40127.40126.30126.30126.30-
Dec 11, 2024126.80127.30126.30127.30127.30-
Dec 10, 2024127.40128.90126.50126.50126.50-
Dec 9, 2024128.30128.30127.20128.00128.00-
Dec 6, 2024131.10131.10129.20129.20129.2080
Dec 5, 2024129.50130.40129.50130.40130.4020
Dec 4, 2024126.50129.00126.50129.00129.0023
Dec 3, 2024123.10127.00123.10126.80126.80-
Dec 2, 2024118.20118.20116.70117.70117.70-
Nov 29, 2024116.60118.00116.60118.00118.00-
Nov 28, 2024117.30117.30115.70115.70115.70-
Nov 27, 2024118.50118.50116.50116.50116.50-
Nov 26, 2024118.70118.70118.10118.30118.30-
Nov 25, 2024117.30117.40116.60117.00117.0030
Nov 22, 2024116.50116.60115.50116.60116.60-
Nov 21, 2024114.20116.00114.20115.30115.30-
Nov 20, 2024113.80113.80113.60113.60113.60-
Nov 19, 2024112.80112.80111.00112.70112.70-
Nov 18, 2024114.40114.40112.70112.70112.70-
Nov 15, 2024113.40114.30113.40113.90113.90-
Nov 14, 2024114.30114.80113.90113.90113.90-
Nov 13, 2024114.80115.60113.20113.20113.20-
Nov 12, 2024114.40115.00113.50114.60114.60-
Nov 11, 2024114.60115.30114.60115.30115.30-
Nov 8, 2024114.50114.50112.20112.80112.80-
Nov 7, 2024114.60115.20114.60115.20115.20-
Nov 6, 2024113.70115.50113.70114.40114.40-
Nov 5, 2024112.10112.50111.90112.40112.40-
Nov 4, 2024113.00113.00111.80111.80111.80-
Nov 1, 2024112.90113.30112.60113.20113.20-
Oct 31, 2024113.60113.60112.00112.00112.00-
Oct 30, 2024115.10115.10113.60113.70113.70-
Oct 29, 2024115.40116.00114.70114.90114.90-
Oct 28, 2024115.20115.30114.30114.90114.90-
Oct 25, 2024115.40115.40113.70113.70113.70-
Oct 24, 2024116.90116.90114.90114.90114.90-
Oct 23, 2024118.00118.00116.40117.00117.00-
Oct 22, 2024117.40117.90117.10117.90117.90-
Oct 21, 2024118.00118.00117.00117.00117.00-
Oct 18, 2024116.40117.60116.40117.60117.60-
Oct 17, 2024116.60116.60115.80115.90115.90-
Oct 16, 2024114.60116.10113.90116.10116.10-
Oct 15, 2024113.00114.20113.00114.20114.20-
Oct 14, 2024111.70111.90111.60111.90111.90-
Oct 11, 2024110.90111.70110.90111.70111.70-
Oct 10, 2024111.90111.90110.50110.80110.80-
Oct 9, 2024110.70111.50110.70111.50111.50-
Oct 8, 2024110.70110.70110.30110.50110.50-
Oct 7, 2024111.70111.70110.80111.00111.00-
Oct 4, 2024108.90111.20108.90111.20111.20-
Oct 3, 2024109.90109.90108.90108.90108.90-
Oct 2, 2024110.10110.10109.30109.30109.30-
Oct 1, 2024110.50111.90110.50110.60110.60-
Sep 30, 2024111.50111.70110.30110.30110.3020
Sep 27, 2024111.60111.80111.00111.60111.60-
Sep 26, 2024111.30111.90111.20111.20111.20-
Sep 25, 2024110.60111.30110.30110.50110.50-
Sep 24, 2024112.10112.30111.00111.00111.00-
Sep 23, 2024109.80111.80109.80111.50111.50-
Sep 20, 2024110.10110.10109.10109.30109.30-
Sep 19, 2024109.40109.80108.50109.80109.80-
Sep 18, 2024107.90108.00107.30107.60107.60-
Sep 17, 2024107.40108.30107.40107.90107.90-
Sep 16, 2024107.30107.30106.40106.40106.40-
Sep 13, 2024107.30108.10107.30107.80107.80-
Sep 12, 2024107.80107.80106.70106.70106.70-
Sep 11, 2024106.60107.10106.10106.80106.80-
Sep 10, 2024106.80107.30106.80106.80106.80-
Sep 9, 2024105.90107.20105.90106.50106.50-
Sep 6, 2024107.80107.80106.10106.10106.10-
Sep 5, 2024108.60109.30108.50108.50108.50-
Sep 4, 2024109.20109.30108.80109.10109.10-
Sep 3, 2024110.50110.50109.60109.90109.90-
Sep 2, 2024111.00111.00109.60110.00110.00-
Aug 30, 2024110.10111.20110.10110.70110.70-
Aug 29, 2024111.40111.40110.80110.80110.8015
Aug 28, 2024111.30112.60111.30112.60112.60-
Aug 27, 2024110.20111.00110.20110.50110.50-
Aug 26, 2024109.50110.40109.20110.40110.40-
Aug 23, 2024109.50110.00109.30109.30109.30-
Aug 22, 2024108.20109.00108.20109.00109.00-
Aug 21, 2024107.50107.80106.50107.80107.80-
Aug 20, 2024107.90107.90107.70107.70107.70-
Aug 19, 2024106.40107.40106.30107.40107.40-
Aug 16, 2024106.10106.90105.90106.90106.90-
Aug 15, 2024105.00105.70104.80105.30105.30-
Aug 14, 2024105.00105.00104.40104.40104.40-
Aug 13, 2024104.80104.80104.30104.70104.70-
Aug 12, 2024106.20106.20104.40104.40104.40-
Aug 9, 2024106.30106.70105.60105.60105.60-
Aug 8, 2024105.50106.50105.50106.50106.50-
Aug 7, 2024105.40106.50105.40106.20106.20-
Aug 6, 2024104.50105.30103.60105.00105.00-
Aug 5, 2024103.30104.10102.40104.10104.10-
Aug 2, 2024105.70107.30105.70105.90105.90-
Aug 1, 2024109.20109.90107.30107.30107.30-
Jul 31, 2024108.70109.60108.20109.60109.60-
Jul 30, 2024106.80108.10106.80107.60107.60-
Jul 29, 2024106.10106.10105.00105.80105.80-
Jul 26, 2024105.30105.90105.00105.90105.90-
Jul 25, 2024105.50106.10105.00105.80105.80-
Jul 24, 2024107.10107.10106.70106.90106.90-
Jul 23, 2024107.40107.60106.80107.50107.50-
Jul 22, 2024108.00108.00107.30107.70107.70-
Jul 19, 2024107.10107.80107.10107.10107.10-
Jul 18, 2024107.30107.30106.40106.80106.80-
Jul 17, 2024109.00109.00107.10107.10107.10-
Jul 16, 2024109.00109.70108.70109.60109.60-
Jul 15, 2024108.80109.60108.80109.30109.30-
Jul 12, 2024108.60109.00107.70109.00109.00-
Jul 11, 2024107.40108.40106.40108.40108.40-
Jul 10, 2024106.30107.60106.30107.10107.10-
Jul 9, 2024107.60107.60105.80105.80105.80-
Jul 8, 2024107.70108.40107.70107.90107.90-
Jul 5, 2024107.60108.20107.30107.30107.30-
Jul 4, 2024106.70107.20106.70107.20107.20-
Jul 3, 2024107.10107.10106.00106.00106.00-
Jul 2, 2024107.00107.00107.00107.00107.00-
Jul 1, 2024107.70107.70107.10107.10107.10-
Jun 28, 2024106.10106.10106.00106.00106.00-
Jun 27, 2024107.40107.40105.80105.80105.80-
Jun 26, 2024107.70107.70107.30107.30107.30-
Jun 25, 2024108.80108.80107.80107.80107.80-
Jun 24, 2024108.40108.40108.40108.40108.40-
Jun 21, 202499.8099.8099.6099.6099.60-
Jun 20, 202499.75100.2099.75100.20100.20-
Jun 19, 2024100.00100.0098.9598.9598.95-
Jun 18, 2024100.60100.60100.30100.30100.30-
Jun 17, 202499.95100.0099.95100.00100.00-
Jun 14, 202498.3599.6598.3599.6599.65-
Jun 13, 202498.7099.0098.5098.5098.5020
Jun 12, 202497.3099.6097.3099.6099.60-
Jun 11, 202498.5598.5598.1598.1598.15-
Jun 10, 202498.5098.5098.4598.4598.45-
Jun 7, 2024102.60102.6099.5099.5099.50-
Jun 6, 2024101.50101.50100.60100.60100.60-
Jun 5, 2024100.10100.90100.10100.90100.90-
Jun 4, 2024101.70101.70100.60100.60100.60-
Jun 3, 2024101.40101.80101.40101.80101.80-
May 31, 2024101.10101.10100.30100.30100.30-
May 30, 2024102.30102.30101.40101.40101.40-
May 29, 2024102.80102.80101.50101.50101.50-
May 28, 2024104.30104.30103.50103.50103.50-
May 27, 2024101.80103.60101.80103.60103.60-
May 24, 202499.30102.1099.30102.10102.10-
May 23, 202499.4099.7099.4099.7099.70-
May 22, 202499.7099.7099.4599.4599.45-
May 21, 202499.75100.5099.75100.50100.50-
May 20, 202499.7099.7099.7099.7099.70-
May 17, 2024100.40100.4099.5099.5099.50-
May 16, 2024102.80102.80101.10101.10101.10-
May 15, 2024103.60103.60102.10102.10102.10-
May 14, 2024104.80104.80103.80103.80103.80-
May 13, 2024102.50103.90102.50103.90103.90-
May 10, 2024103.50103.50102.50102.50102.50-
May 9, 2024102.60102.90102.60102.90102.90-
May 8, 2024102.20102.20101.90101.90101.90-
May 7, 2024101.20101.40101.20101.40101.40-
May 6, 2024100.10100.70100.10100.70100.70-
May 3, 202499.6099.7099.6099.7099.70-
May 2, 202498.9098.9097.6598.8098.8091
Apr 30, 202498.9598.9598.9598.9598.95-
Apr 29, 202499.4099.4098.7098.7098.70-
Apr 26, 2024 4.40 Dividend
Apr 26, 202497.8598.7097.8598.7098.70-
Apr 25, 2024103.80103.80101.20101.2096.80-
Apr 24, 2024104.00104.00103.70103.7099.19-
Apr 23, 2024104.00104.40104.00104.4099.86-
Apr 22, 2024105.90105.90103.50103.5099.00-
Apr 19, 2024105.40105.40104.70104.70100.1591
Apr 18, 2024103.50106.50103.50106.50101.87-
Apr 17, 2024101.60103.80101.60103.8099.29-
Apr 16, 2024101.20101.70101.20101.7097.28-
Apr 15, 2024102.40102.40102.30102.3097.85-
Apr 12, 2024102.80104.10102.80104.1099.57-
Apr 11, 2024102.40102.40102.20102.2097.76-
Apr 10, 2024102.20102.20101.80101.8097.37-
Apr 9, 2024103.80103.80102.70102.7098.23-
Apr 8, 2024103.90104.20103.90104.2099.67-
Apr 5, 2024104.70104.70103.20103.2098.71-
Apr 4, 2024106.20106.20105.20105.20100.63-
Apr 3, 2024106.30106.30106.00106.00101.39-
Apr 2, 2024107.80107.80106.40106.40101.77-
Mar 28, 2024108.00108.00108.00108.00103.30-
Mar 27, 2024109.90110.60109.90110.60105.79-
Mar 26, 2024107.80110.00107.80110.00105.22-
Mar 25, 2024107.00107.00107.00107.00102.35-
Mar 22, 2024106.90107.10106.90107.10102.44-
Mar 21, 2024107.40107.40107.40107.40102.73-
Mar 20, 2024106.70106.70105.90105.90101.30-
Mar 19, 2024106.60106.70106.60106.70102.06-
Mar 18, 2024106.80106.80106.80106.80102.16-
Mar 15, 2024107.70107.70106.60106.60101.97-
Mar 14, 2024107.00107.00106.80106.80102.16-
Mar 13, 2024104.30104.60104.30104.60100.05-
Mar 12, 2024104.30104.30103.60103.6099.10-
Mar 11, 2024103.20104.20103.20104.2099.67-
Mar 8, 2024105.50105.50105.50105.50100.91-
Mar 7, 2024102.70106.10102.70106.10101.49-
Mar 6, 2024104.60104.60103.70103.7099.19-

Related Tickers

EN.VI Bouygues SA
36.38
+4.54%
 
000720.KS Hyundai Engineering & Construction Co.,Ltd.
35,250.00
0.00%
 
BOUYF Bouygues SA
33.80
0.00%
 
FGR.PA Eiffage SA
108.85
+5.22%
 
EN.PA Bouygues SA
36.66
+5.10%
 
DG.PA Vinci SA
118.85
+1.24%