HOCHTIEF Aktiengesellschaft (HOT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 47 |
| Apr 30, 2024 | 98.85 | 99.15 | 98.85 | 99.15 | 99.15 | 47 |
| Apr 29, 2024 | 98.55 | 98.65 | 98.55 | 98.65 | 98.65 | 5 |
| Apr 26, 2024 | 97.30 | 98.90 | 97.30 | 98.90 | 98.90 | 170 |
| Apr 26, 2024 | 4.4 Dividend | |||||
| Apr 25, 2024 | 103.20 | 103.20 | 100.00 | 100.00 | 95.60 | 4 |
| Apr 24, 2024 | 104.50 | 104.60 | 104.20 | 104.30 | 99.71 | 140 |
| Apr 23, 2024 | 103.80 | 104.70 | 103.80 | 104.70 | 100.09 | 170 |
| Apr 22, 2024 | 105.10 | 105.10 | 104.10 | 104.10 | 99.52 | 3 |
| Apr 19, 2024 | 104.60 | 104.60 | 104.40 | 104.60 | 100.00 | 34 |
| Apr 18, 2024 | 103.80 | 106.80 | 103.80 | 106.80 | 102.10 | 96 |
| Apr 17, 2024 | 101.10 | 105.40 | 101.10 | 105.40 | 100.76 | 45 |
| Apr 16, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 96.65 | 80 |
| Apr 15, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 96.46 | 110 |
| Apr 12, 2024 | 102.50 | 103.80 | 102.50 | 103.80 | 99.23 | 46 |
| Apr 11, 2024 | 101.70 | 103.00 | 100.80 | 103.00 | 98.47 | 63 |
| Apr 10, 2024 | 102.60 | 102.60 | 102.10 | 102.60 | 98.09 | 70 |
| Apr 09, 2024 | 104.00 | 104.00 | 103.40 | 103.40 | 98.85 | 60 |
| Apr 08, 2024 | 103.30 | 103.50 | 103.30 | 103.50 | 98.95 | 37 |
| Apr 05, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 99.52 | - |
| Apr 04, 2024 | 105.10 | 105.20 | 105.10 | 105.20 | 100.57 | 140 |
| Apr 03, 2024 | 105.90 | 106.00 | 105.20 | 106.00 | 101.34 | 222 |
| Apr 02, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 102.29 | 105 |
| Mar 28, 2024 | 110.10 | 110.10 | 105.90 | 107.40 | 102.67 | 538 |
| Mar 27, 2024 | 109.20 | 110.60 | 109.20 | 110.50 | 105.64 | 160 |
| Mar 26, 2024 | 107.70 | 110.00 | 107.70 | 109.80 | 104.97 | 1,295 |
| Mar 25, 2024 | 106.40 | 107.30 | 106.40 | 107.20 | 102.48 | 289 |
| Mar 22, 2024 | 105.90 | 107.10 | 105.90 | 107.10 | 102.39 | 42 |
| Mar 21, 2024 | 106.70 | 107.00 | 106.40 | 106.40 | 101.72 | 216 |
| Mar 20, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 101.91 | - |
| Mar 19, 2024 | 106.50 | 106.70 | 106.50 | 106.70 | 102.01 | 21 |
| Mar 18, 2024 | 106.40 | 107.30 | 106.40 | 106.80 | 102.10 | 167 |
| Mar 15, 2024 | 106.40 | 109.00 | 106.40 | 107.40 | 102.67 | 220 |
| Mar 14, 2024 | 105.90 | 106.30 | 105.90 | 106.30 | 101.62 | 198 |
| Mar 13, 2024 | 103.10 | 105.30 | 103.10 | 104.40 | 99.81 | 48 |
| Mar 12, 2024 | 104.60 | 104.60 | 103.20 | 103.40 | 98.85 | 462 |
| Mar 11, 2024 | 103.70 | 104.10 | 103.70 | 104.10 | 99.52 | 155 |
| Mar 08, 2024 | 105.60 | 105.60 | 104.70 | 104.90 | 100.28 | 65 |
| Mar 07, 2024 | 102.40 | 106.10 | 102.00 | 106.10 | 101.43 | 70 |
| Mar 06, 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 98.47 | 266 |
| Mar 05, 2024 | 107.00 | 107.00 | 105.30 | 105.30 | 100.67 | 630 |
| Mar 04, 2024 | 109.20 | 109.20 | 107.80 | 107.80 | 103.06 | 224 |
| Mar 01, 2024 | 109.90 | 110.40 | 106.60 | 110.10 | 105.26 | 325 |
| Feb 29, 2024 | 106.70 | 110.00 | 106.70 | 109.30 | 104.49 | 140 |
| Feb 28, 2024 | 106.50 | 107.20 | 106.50 | 107.20 | 102.48 | 117 |
| Feb 27, 2024 | 103.50 | 106.70 | 103.50 | 106.20 | 101.53 | 501 |
| Feb 26, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 99.81 | 20 |
| Feb 23, 2024 | 103.30 | 105.00 | 103.30 | 104.50 | 99.90 | 262 |
| Feb 22, 2024 | 99.20 | 100.80 | 99.20 | 100.80 | 96.36 | 75 |
| Feb 21, 2024 | 98.65 | 99.15 | 98.45 | 99.00 | 94.64 | 345 |
| Feb 20, 2024 | 99.35 | 99.60 | 99.35 | 99.60 | 95.22 | 90 |
| Feb 19, 2024 | 99.45 | 99.75 | 99.00 | 99.75 | 95.36 | 170 |
| Feb 16, 2024 | 102.00 | 102.00 | 100.40 | 100.40 | 95.98 | 103 |
| Feb 15, 2024 | 99.70 | 101.70 | 99.70 | 101.70 | 97.23 | 805 |
| Feb 14, 2024 | 97.90 | 99.65 | 97.90 | 99.65 | 95.27 | 745 |
| Feb 13, 2024 | 98.85 | 99.15 | 98.25 | 98.25 | 93.93 | 237 |
| Feb 12, 2024 | 99.90 | 99.90 | 99.05 | 99.05 | 94.69 | 181 |
| Feb 09, 2024 | 99.15 | 99.95 | 98.65 | 98.65 | 94.31 | 147 |
| Feb 08, 2024 | 99.90 | 99.90 | 99.30 | 99.30 | 94.93 | 184 |
| Feb 07, 2024 | 100.70 | 100.70 | 100.00 | 100.00 | 95.60 | 10 |
| Feb 06, 2024 | 100.50 | 101.40 | 100.50 | 101.40 | 96.94 | 30 |
| Feb 05, 2024 | 101.20 | 102.30 | 101.10 | 101.10 | 96.65 | 165 |
| Feb 02, 2024 | 99.55 | 101.60 | 99.55 | 101.60 | 97.13 | 383 |
| Feb 01, 2024 | 99.50 | 99.90 | 98.95 | 99.85 | 95.46 | 854 |
| Jan 31, 2024 | 101.00 | 101.00 | 99.50 | 99.50 | 95.12 | 167 |
| Jan 30, 2024 | 99.65 | 102.40 | 99.40 | 100.50 | 96.08 | 1,336 |
| Jan 29, 2024 | 108.60 | 108.60 | 99.15 | 99.50 | 95.12 | 1,076 |
| Jan 26, 2024 | 108.80 | 109.30 | 108.80 | 109.20 | 104.40 | 27 |
| Jan 25, 2024 | 110.10 | 110.10 | 109.20 | 109.20 | 104.40 | 490 |
| Jan 24, 2024 | 108.10 | 110.70 | 108.10 | 110.20 | 105.35 | 105 |
| Jan 23, 2024 | 107.10 | 108.40 | 107.10 | 108.00 | 103.25 | 149 |
| Jan 22, 2024 | 107.10 | 107.70 | 106.80 | 107.00 | 102.29 | 390 |
| Jan 19, 2024 | 107.20 | 107.60 | 107.20 | 107.60 | 102.87 | 151 |
| Jan 18, 2024 | 106.40 | 107.30 | 106.40 | 107.30 | 102.58 | 170 |
| Jan 17, 2024 | 105.50 | 106.80 | 105.50 | 106.80 | 102.10 | 428 |
| Jan 16, 2024 | 106.60 | 107.30 | 106.60 | 107.30 | 102.58 | 271 |
| Jan 15, 2024 | 107.90 | 108.40 | 107.40 | 107.70 | 102.96 | 511 |
| Jan 12, 2024 | 106.30 | 108.40 | 105.80 | 107.60 | 102.87 | 516 |
| Jan 11, 2024 | 106.40 | 108.00 | 106.00 | 106.00 | 101.34 | 1,303 |
| Jan 10, 2024 | 102.10 | 106.20 | 102.10 | 106.20 | 101.53 | 370 |
| Jan 09, 2024 | 102.30 | 102.50 | 101.90 | 101.90 | 97.42 | 611 |
| Jan 08, 2024 | 99.40 | 101.90 | 99.40 | 101.90 | 97.42 | 55 |
| Jan 05, 2024 | 99.25 | 99.65 | 99.00 | 99.00 | 94.64 | 63 |
| Jan 04, 2024 | 98.75 | 100.10 | 98.75 | 99.00 | 94.64 | 90 |
| Jan 03, 2024 | 100.50 | 100.60 | 98.85 | 98.85 | 94.50 | 218 |
| Jan 02, 2024 | 100.50 | 101.80 | 100.30 | 101.80 | 97.32 | 150 |
| Dec 29, 2023 | 99.80 | 99.80 | 99.80 | 99.80 | 95.41 | - |
| Dec 28, 2023 | 101.00 | 101.00 | 99.75 | 99.75 | 95.36 | 86 |
| Dec 27, 2023 | 100.30 | 100.50 | 100.30 | 100.50 | 96.08 | 44 |
| Dec 22, 2023 | 101.00 | 101.00 | 100.70 | 100.70 | 96.27 | 167 |
| Dec 21, 2023 | 100.30 | 101.00 | 100.30 | 101.00 | 96.56 | 50 |
| Dec 20, 2023 | 99.55 | 101.30 | 99.55 | 100.40 | 95.98 | 381 |
| Dec 19, 2023 | 99.05 | 100.10 | 99.05 | 99.60 | 95.22 | 295 |
| Dec 18, 2023 | 98.55 | 99.75 | 98.55 | 99.30 | 94.93 | 278 |
| Dec 15, 2023 | 101.00 | 101.40 | 99.35 | 99.45 | 95.07 | 380 |
| Dec 14, 2023 | 100.50 | 102.10 | 100.30 | 100.70 | 96.27 | 976 |
| Dec 13, 2023 | 99.15 | 100.70 | 99.15 | 100.00 | 95.60 | 456 |
| Dec 12, 2023 | 99.15 | 99.55 | 98.75 | 98.75 | 94.40 | 490 |
| Dec 11, 2023 | 99.90 | 99.90 | 99.10 | 99.10 | 94.74 | 140 |
| Dec 08, 2023 | 100.20 | 100.20 | 100.10 | 100.10 | 95.70 | 20 |
| *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.