HOCHTIEF Aktiengesellschaft (HOCFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 12:41PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| May 31, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| May 30, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| May 29, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| May 28, 2024 | 117.05 | 117.05 | 113.25 | 113.30 | 113.30 | 100 |
| May 24, 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| May 23, 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| May 22, 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 100 |
| May 21, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 20, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 17, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 16, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 15, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 14, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 13, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 10, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 09, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 08, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 07, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 06, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 03, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 100 |
| May 02, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| May 01, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Apr 30, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Apr 29, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Apr 26, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Apr 26, 2024 | 4.723 Dividend | |||||
| Apr 25, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 99.83 | - |
| Apr 24, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 99.83 | - |
| Apr 23, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 99.83 | - |
| Apr 22, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 99.83 | - |
| Apr 19, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 99.83 | - |
| Apr 18, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 99.83 | - |
| Apr 17, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 99.83 | - |
| Apr 16, 2024 | 109.00 | 109.00 | 104.55 | 104.55 | 99.83 | 600 |
| Apr 15, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 104.79 | - |
| Apr 12, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 104.79 | - |
| Apr 11, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 104.79 | - |
| Apr 10, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 104.79 | 100 |
| Apr 09, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 108.61 | - |
| Apr 08, 2024 | 114.50 | 114.50 | 113.75 | 113.75 | 108.61 | 2,600 |
| Apr 05, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 110.19 | - |
| Apr 04, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 110.19 | 100 |
| Apr 03, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 110.19 | - |
| Apr 02, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 110.19 | - |
| Apr 01, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 110.19 | - |
| Mar 28, 2024 | 119.65 | 119.65 | 115.40 | 115.40 | 110.19 | 100 |
| Mar 27, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 115.06 | - |
| Mar 26, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 115.06 | 100 |
| Mar 25, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 105.27 | - |
| Mar 22, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 105.27 | 100 |
| Mar 21, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 20, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 19, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 18, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 15, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 14, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 13, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 12, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 11, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 107.42 | 600 |
| Mar 08, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | - |
| Mar 07, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 111.12 | 100 |
| Mar 06, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 108.85 | 200 |
| Mar 05, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 111.95 | - |
| Mar 04, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 111.95 | - |
| Mar 01, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 111.95 | - |
| Feb 29, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 111.95 | 100 |
| Feb 28, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 27, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 26, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 23, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 22, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 21, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | 100 |
| Feb 20, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 104.55 | - |
| Feb 16, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 104.55 | - |
| Feb 15, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 104.55 | 100 |
| Feb 14, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 13, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 12, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 09, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 08, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | - |
| Feb 07, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.08 | 100 |
| Feb 06, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 101.21 | - |
| Feb 05, 2024 | 108.63 | 108.63 | 106.00 | 106.00 | 101.21 | 100 |
| Feb 02, 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 104.89 | - |
| Feb 01, 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 104.89 | - |
| Jan 31, 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 104.89 | - |
| Jan 30, 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 104.89 | 100 |
| Jan 29, 2024 | 110.45 | 110.45 | 107.54 | 107.54 | 102.68 | 200 |
| Jan 26, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 111.24 | - |
| Jan 25, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 111.24 | 100 |
| Jan 24, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 110.81 | - |
| Jan 23, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 110.81 | - |
| Jan 22, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 110.81 | - |
| Jan 19, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 110.81 | - |
| Jan 18, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 110.81 | 200 |
| Jan 17, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 108.85 | - |
| Jan 16, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 108.85 | - |
| Jan 12, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 108.85 | - |
| Jan 11, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 108.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.