Hochtief AG (HOT.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 98.80 | 100.20 | 98.80 | 99.20 | 99.20 | 236 |
| May 02, 2024 | 98.50 | 99.30 | 97.20 | 98.65 | 98.65 | 351 |
| Apr 30, 2024 | 98.65 | 99.40 | 98.25 | 98.40 | 98.40 | 1,429 |
| Apr 29, 2024 | 98.55 | 99.30 | 97.95 | 98.80 | 98.80 | 107 |
| Apr 26, 2024 | 97.85 | 99.30 | 97.30 | 98.70 | 98.70 | 2,247 |
| Apr 26, 2024 | 4.4 Dividend | |||||
| Apr 25, 2024 | 103.30 | 103.40 | 99.95 | 101.00 | 96.60 | 6,830 |
| Apr 24, 2024 | 104.30 | 104.60 | 103.40 | 103.90 | 99.37 | 613 |
| Apr 23, 2024 | 104.50 | 104.80 | 103.50 | 104.80 | 100.23 | 6,928 |
| Apr 22, 2024 | 105.20 | 105.90 | 103.30 | 104.00 | 99.47 | 562 |
| Apr 19, 2024 | 104.90 | 105.30 | 104.30 | 104.80 | 100.23 | 1,627 |
| Apr 18, 2024 | 103.80 | 106.80 | 103.40 | 105.40 | 100.81 | 107 |
| Apr 17, 2024 | 101.10 | 105.60 | 101.10 | 103.40 | 98.90 | 320 |
| Apr 16, 2024 | 100.60 | 102.30 | 100.20 | 101.20 | 96.79 | 970 |
| Apr 15, 2024 | 100.90 | 103.30 | 100.90 | 101.10 | 96.70 | 1,295 |
| Apr 12, 2024 | 102.80 | 103.90 | 102.70 | 103.50 | 98.99 | 311 |
| Apr 11, 2024 | 102.10 | 102.70 | 100.90 | 102.50 | 98.03 | 342 |
| Apr 10, 2024 | 102.80 | 102.90 | 101.10 | 102.00 | 97.56 | 569 |
| Apr 09, 2024 | 104.10 | 104.20 | 102.40 | 102.60 | 98.13 | 154 |
| Apr 08, 2024 | 103.60 | 104.70 | 103.40 | 104.10 | 99.56 | 747 |
| Apr 05, 2024 | 104.20 | 104.60 | 102.20 | 103.20 | 98.70 | 544 |
| Apr 04, 2024 | 105.40 | 106.10 | 104.20 | 104.30 | 99.76 | 390 |
| Apr 03, 2024 | 106.00 | 106.40 | 104.00 | 105.40 | 100.81 | 873 |
| Apr 02, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 101.38 | 1,107 |
| Mar 28, 2024 | 110.10 | 110.20 | 106.00 | 107.60 | 102.91 | 1,685 |
| Mar 27, 2024 | 109.30 | 111.80 | 109.30 | 110.60 | 105.78 | 1,930 |
| Mar 26, 2024 | 107.70 | 109.90 | 107.70 | 109.40 | 104.63 | 630 |
| Mar 25, 2024 | 106.00 | 108.30 | 106.00 | 107.70 | 103.01 | 969 |
| Mar 22, 2024 | 106.90 | 107.30 | 106.10 | 107.10 | 102.43 | 100 |
| Mar 21, 2024 | 106.90 | 107.50 | 106.10 | 106.30 | 101.67 | 240 |
| Mar 20, 2024 | 106.70 | 107.00 | 105.20 | 106.50 | 101.86 | 1,068 |
| Mar 19, 2024 | 106.60 | 107.00 | 105.40 | 106.90 | 102.24 | 408 |
| Mar 18, 2024 | 106.40 | 107.40 | 106.40 | 106.60 | 101.96 | 332 |
| Mar 15, 2024 | 106.50 | 108.80 | 106.00 | 106.50 | 101.86 | 618 |
| Mar 14, 2024 | 105.50 | 107.20 | 105.50 | 106.60 | 101.96 | 1,106 |
| Mar 13, 2024 | 103.20 | 105.50 | 103.10 | 104.60 | 100.04 | 216 |
| Mar 12, 2024 | 104.70 | 104.70 | 102.60 | 103.00 | 98.51 | 1,328 |
| Mar 11, 2024 | 103.80 | 104.80 | 102.70 | 104.20 | 99.66 | 399 |
| Mar 08, 2024 | 105.70 | 105.80 | 103.40 | 103.70 | 99.18 | 10,377 |
| Mar 07, 2024 | 102.40 | 106.70 | 102.30 | 106.00 | 101.38 | 119 |
| Mar 06, 2024 | 105.10 | 105.10 | 102.90 | 103.00 | 98.51 | 452 |
| Mar 05, 2024 | 106.90 | 107.20 | 104.30 | 105.10 | 100.52 | 2,680 |
| Mar 04, 2024 | 109.80 | 109.80 | 107.20 | 107.30 | 102.63 | 832 |
| Mar 01, 2024 | 109.90 | 110.20 | 105.10 | 109.60 | 104.83 | 1,866 |
| Feb 29, 2024 | 107.00 | 109.90 | 106.90 | 109.60 | 104.83 | 295 |
| Feb 28, 2024 | 106.60 | 107.70 | 106.40 | 107.00 | 102.34 | 653 |
| Feb 27, 2024 | 103.70 | 107.00 | 103.70 | 106.50 | 101.86 | 2,453 |
| Feb 26, 2024 | 104.60 | 106.30 | 104.00 | 104.20 | 99.66 | 900 |
| Feb 23, 2024 | 103.40 | 105.50 | 103.10 | 104.70 | 100.14 | 406 |
| Feb 22, 2024 | 99.25 | 103.60 | 99.25 | 103.40 | 98.90 | 626 |
| Feb 21, 2024 | 98.60 | 99.35 | 98.25 | 99.00 | 94.69 | 108 |
| Feb 20, 2024 | 99.50 | 100.00 | 98.60 | 98.75 | 94.45 | 320 |
| Feb 19, 2024 | 99.50 | 100.30 | 98.85 | 99.65 | 95.31 | 280 |
| Feb 16, 2024 | 102.40 | 102.40 | 99.35 | 99.95 | 95.60 | 1,471 |
| Feb 15, 2024 | 99.90 | 102.80 | 99.90 | 102.30 | 97.84 | 115 |
| Feb 14, 2024 | 98.05 | 100.10 | 98.00 | 99.25 | 94.93 | 310 |
| Feb 13, 2024 | 98.85 | 99.70 | 98.10 | 98.30 | 94.02 | 292 |
| Feb 12, 2024 | 99.15 | 99.75 | 98.80 | 99.05 | 94.73 | 924 |
| Feb 09, 2024 | 99.15 | 99.15 | 97.75 | 99.10 | 94.78 | 600 |
| Feb 08, 2024 | 99.90 | 100.30 | 99.10 | 99.35 | 95.02 | 254 |
| Feb 07, 2024 | 100.80 | 101.30 | 99.70 | 99.90 | 95.55 | 1,313 |
| Feb 06, 2024 | 100.80 | 102.20 | 100.80 | 101.00 | 96.60 | 2 |
| Feb 05, 2024 | 101.30 | 102.80 | 100.70 | 100.90 | 96.50 | 701 |
| Feb 02, 2024 | 100.40 | 101.80 | 99.65 | 101.80 | 97.37 | 1,738 |
| Feb 01, 2024 | 99.20 | 99.90 | 98.85 | 99.05 | 94.73 | 3,910 |
| Jan 31, 2024 | 101.10 | 101.40 | 99.40 | 99.40 | 95.07 | 695 |
| Jan 30, 2024 | 99.75 | 102.30 | 98.95 | 101.10 | 96.70 | 2,929 |
| Jan 29, 2024 | 109.10 | 109.90 | 96.50 | 99.65 | 95.31 | 7,030 |
| Jan 26, 2024 | 109.00 | 110.90 | 108.90 | 109.30 | 104.54 | 1,208 |
| Jan 25, 2024 | 110.30 | 111.10 | 109.10 | 109.10 | 104.35 | 590 |
| Jan 24, 2024 | 109.10 | 110.90 | 108.90 | 110.50 | 105.69 | 1,175 |
| Jan 23, 2024 | 107.80 | 108.60 | 107.10 | 108.20 | 103.49 | 1,341 |
| Jan 22, 2024 | 107.30 | 108.00 | 106.70 | 106.80 | 102.15 | 1,222 |
| Jan 19, 2024 | 107.70 | 108.10 | 106.90 | 107.70 | 103.01 | 240 |
| Jan 18, 2024 | 106.50 | 107.70 | 106.30 | 107.40 | 102.72 | 500 |
| Jan 17, 2024 | 105.50 | 106.70 | 105.50 | 106.60 | 101.96 | 1,290 |
| Jan 16, 2024 | 106.70 | 107.30 | 106.50 | 106.60 | 101.96 | 350 |
| Jan 15, 2024 | 108.60 | 108.90 | 107.10 | 107.20 | 102.53 | 430 |
| Jan 12, 2024 | 106.40 | 108.60 | 106.30 | 107.60 | 102.91 | 2,218 |
| Jan 11, 2024 | 106.90 | 108.00 | 105.70 | 106.20 | 101.57 | 2,202 |
| Jan 10, 2024 | 102.30 | 106.40 | 102.30 | 106.20 | 101.57 | 3,930 |
| Jan 09, 2024 | 102.10 | 102.90 | 101.60 | 102.70 | 98.23 | 418 |
| Jan 08, 2024 | 99.45 | 102.40 | 99.45 | 102.40 | 97.94 | 211 |
| Jan 05, 2024 | 99.35 | 100.30 | 98.90 | 99.85 | 95.50 | 304 |
| Jan 04, 2024 | 98.90 | 100.30 | 98.85 | 99.70 | 95.36 | 964 |
| Jan 03, 2024 | 100.80 | 100.80 | 98.70 | 98.90 | 94.59 | 939 |
| Jan 02, 2024 | 100.00 | 102.10 | 100.00 | 100.90 | 96.50 | 1,384 |
| Dec 29, 2023 | 99.95 | 100.60 | 99.95 | 100.20 | 95.83 | 436 |
| Dec 28, 2023 | 100.40 | 100.70 | 99.70 | 99.70 | 95.36 | 228 |
| Dec 27, 2023 | 100.40 | 100.90 | 99.60 | 100.50 | 96.12 | 350 |
| Dec 22, 2023 | 101.00 | 102.00 | 100.20 | 100.20 | 95.83 | 51 |
| Dec 21, 2023 | 100.40 | 101.70 | 100.40 | 101.40 | 96.98 | 20 |
| Dec 20, 2023 | 99.70 | 101.50 | 99.50 | 100.30 | 95.93 | 500 |
| Dec 19, 2023 | 99.10 | 100.50 | 99.05 | 99.55 | 95.21 | 1,520 |
| Dec 18, 2023 | 98.60 | 100.20 | 98.60 | 99.00 | 94.69 | 495 |
| Dec 15, 2023 | 100.60 | 101.80 | 99.15 | 99.20 | 94.88 | 1,124 |
| Dec 14, 2023 | 100.80 | 102.40 | 100.00 | 100.30 | 95.93 | 4,720 |
| Dec 13, 2023 | 99.30 | 100.60 | 98.85 | 100.60 | 96.22 | 262 |
| Dec 12, 2023 | 99.35 | 100.60 | 98.80 | 98.85 | 94.54 | 401 |
| Dec 11, 2023 | 99.85 | 100.80 | 99.10 | 99.35 | 95.02 | 1,457 |
| *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.