Frankfurt - Delayed Quote
EUR
HOCHTIEF Aktiengesellschaft (HOT.F)
357.60
-8.80
(-2.40%)
As of 2:52:35 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
341.80
357.60
341.80
357.60
357.60
180
Nov 6, 2026
341.60
366.40
338.80
366.40
366.40
446
Nov 5, 2026
361.00
368.20
347.20
347.20
347.20
475
Nov 4, 2026
381.20
381.20
368.40
368.40
368.40
86
Nov 3, 2026
370.60
383.60
370.60
383.60
383.60
41
Nov 2, 2026
377.00
380.20
377.00
378.80
378.80
103
Oct 30, 2026
376.00
377.40
371.00
373.20
373.20
198
Oct 29, 2026
374.20
385.40
374.20
385.40
385.40
25
Oct 28, 2026
384.00
384.00
377.40
377.40
377.40
119
Oct 27, 2026
370.40
381.20
370.40
381.20
381.20
31
Oct 26, 2026
364.20
370.20
363.40
370.20
370.20
108
Oct 23, 2026
353.20
354.00
350.00
350.00
350.00
395
Oct 22, 2026
364.40
365.80
355.40
355.40
355.40
128
Oct 21, 2026
373.00
373.00
373.00
373.00
373.00
-
Oct 20, 2026
368.60
368.60
363.00
365.40
365.40
73
Oct 19, 2026
370.60
373.80
367.60
373.80
373.80
68
Oct 16, 2026
370.60
375.20
370.60
375.20
375.20
15
Oct 15, 2026
375.60
375.60
359.80
370.60
370.60
106
Oct 14, 2026
389.20
389.20
382.00
382.00
382.00
264
Oct 13, 2026
391.00
391.00
387.40
387.40
387.40
195
Oct 12, 2026
389.40
394.40
389.40
390.00
390.00
235
Oct 9, 2026
388.40
393.00
388.40
393.00
393.00
10
Oct 8, 2026
398.00
398.00
387.60
387.60
387.60
83
Oct 7, 2026
408.00
408.00
402.00
402.00
402.00
100
Oct 6, 2026
401.80
413.00
401.80
412.60
412.60
362
Oct 5, 2026
406.80
406.80
399.40
402.20
402.20
38
Oct 2, 2026
397.20
405.00
397.20
403.20
403.20
109
Oct 1, 2026
386.60
395.00
385.60
394.60
394.60
160
Sep 30, 2026
394.80
394.80
386.00
386.60
386.60
68
Sep 29, 2026
391.80
397.60
391.40
397.60
397.60
43
Sep 28, 2026
396.60
396.60
392.20
395.80
395.80
23
Sep 25, 2026
400.40
404.00
398.00
398.00
398.00
50
Sep 24, 2026
395.80
400.20
395.80
400.00
400.00
460
Sep 23, 2026
403.60
404.60
397.60
397.60
397.60
64
Sep 22, 2026
398.60
398.60
398.60
398.60
398.60
-
Sep 21, 2026
396.40
400.00
396.40
398.20
398.20
61
Sep 18, 2026
390.60
396.60
390.60
396.60
396.60
55
Sep 17, 2026
383.20
397.00
383.20
394.40
394.40
235
Sep 16, 2026
378.60
391.80
378.60
391.80
391.80
17
Sep 15, 2026
375.40
383.00
375.40
381.20
381.20
872
Sep 14, 2026
403.80
403.80
377.80
379.40
379.40
901
Sep 11, 2026
409.60
409.80
409.60
409.80
409.80
25
Sep 10, 2026
436.00
436.00
406.80
409.20
409.20
71
Sep 9, 2026
443.80
444.40
434.00
434.00
434.00
36
Sep 8, 2026
434.20
444.80
434.20
444.80
444.80
448
Sep 7, 2026
423.20
423.20
423.20
423.20
423.20
-
Sep 4, 2026
422.80
425.80
422.00
425.80
425.80
66
Sep 3, 2026
410.00
422.60
402.60
422.60
422.60
655
Sep 2, 2026
408.60
417.40
405.00
409.20
409.20
364
Sep 1, 2026
417.20
420.00
408.00
408.60
408.60
665
Aug 31, 2026
423.60
423.60
416.00
416.00
416.00
165
Aug 28, 2026
424.00
429.20
424.00
428.00
428.00
42
Aug 27, 2026
427.00
429.00
425.00
425.00
425.00
21
Aug 26, 2026
426.00
432.20
421.80
421.80
421.80
1,040
Aug 25, 2026
422.60
432.00
422.60
432.00
432.00
97
Aug 24, 2026
425.80
425.80
421.80
423.00
423.00
76
Aug 21, 2026
423.20
427.00
423.20
427.00
427.00
62
Aug 20, 2026
421.20
424.40
420.60
424.40
424.40
8
Aug 19, 2026
427.80
433.00
420.00
420.00
420.00
268
Aug 18, 2026
436.00
436.00
429.00
429.40
429.40
183
Aug 17, 2026
442.40
442.40
440.40
440.40
440.40
49
Aug 14, 2026
444.20
444.20
432.20
432.20
432.20
35
Aug 13, 2026
446.60
446.80
445.00
446.60
446.60
485
Aug 12, 2026
444.60
445.00
444.60
445.00
445.00
4
Aug 11, 2026
446.20
446.20
444.20
444.20
444.20
25
Aug 10, 2026
451.00
451.00
451.00
451.00
451.00
-
Aug 7, 2026
453.60
457.80
452.60
452.60
452.60
109
Aug 6, 2026
447.60
450.00
442.80
450.00
450.00
105
Aug 5, 2026
446.00
450.00
446.00
448.40
448.40
68
Aug 4, 2026
448.80
454.00
443.00
443.00
443.00
76
Aug 3, 2026
452.00
452.00
437.20
447.60
447.60
488
Jul 31, 2026
448.40
453.00
444.60
444.60
444.60
355
Jul 30, 2026
423.00
445.20
423.00
445.20
445.20
112
Jul 29, 2026
417.80
428.80
417.80
427.20
427.20
533
Jul 28, 2026
430.40
442.80
424.80
428.60
428.60
796
Jul 27, 2026
450.40
450.40
430.20
435.60
435.60
464
Jul 24, 2026
445.00
447.00
445.00
447.00
447.00
5
Jul 23, 2026
456.60
456.60
445.00
446.40
446.40
165
Jul 22, 2026
463.40
463.40
456.20
460.40
460.40
19
Jul 21, 2026
454.80
466.80
454.80
466.80
466.80
25
Jul 20, 2026
455.00
455.00
455.00
455.00
455.00
6
Jul 17, 2026
453.00
456.00
449.60
454.80
454.80
267
Jul 16, 2026
464.80
465.80
459.40
462.00
462.00
121
Jul 15, 2026
464.60
477.20
464.40
465.20
465.20
208
Jul 14, 2026
451.00
466.00
451.00
466.00
466.00
2,263
Jul 13, 2026
436.20
457.80
434.60
450.80
450.80
880
Jul 10, 2026
466.80
467.60
453.40
454.60
454.60
163
Jul 9, 2026
456.80
469.00
456.80
469.00
469.00
90
Jul 8, 2026
470.60
470.60
454.80
460.00
460.00
195
Jul 7, 2026
489.00
490.00
477.00
477.00
477.00
142
Jul 6, 2026
497.00
497.00
490.60
495.80
495.80
99
Jul 3, 2026
486.60
500.00
486.60
499.60
499.60
250
Jul 2, 2026
499.20
499.20
488.40
491.00
491.00
32
Jul 1, 2026
505.50
505.50
490.00
499.20
499.20
76
Jun 30, 2026
498.40
507.50
498.40
507.50
507.50
225
Jun 29, 2026
501.00
501.50
495.40
496.60
496.60
131
Jun 26, 2026
504.50
504.50
497.60
499.60
499.60
28
Jun 25, 2026
515.50
517.00
505.50
512.00
512.00
250
Jun 24, 2026
503.00
511.00
498.00
507.50
507.50
549
Jun 23, 2026
519.50
519.50
495.00
505.50
505.50
487
Jun 22, 2026
515.00
529.00
511.00
529.00
529.00
1,157
Jun 19, 2026
511.50
512.00
504.50
510.50
510.50
84
Jun 18, 2026
507.00
521.00
506.50
507.50
507.50
522
Jun 17, 2026
495.60
509.50
495.60
508.00
508.00
392
Jun 16, 2026
493.40
495.60
493.40
495.60
495.60
54
Jun 15, 2026
495.40
496.40
490.00
492.00
492.00
198
Jun 12, 2026
492.00
492.00
485.00
488.40
488.40
174
Jun 11, 2026
457.40
491.40
457.40
491.40
491.40
163
Jun 10, 2026
459.40
470.80
459.00
470.80
470.80
416
Jun 9, 2026
490.60
496.80
450.00
460.00
460.00
812
Jun 8, 2026
492.00
495.20
488.40
492.00
492.00
78
Jun 5, 2026
500.00
500.00
491.00
492.40
492.40
383
Jun 4, 2026
497.60
504.00
485.00
497.60
497.60
490
Jun 3, 2026
477.40
493.00
475.00
493.00
493.00
28
Jun 2, 2026
482.80
482.80
476.00
482.40
482.40
105
Jun 1, 2026
489.00
489.00
480.40
481.20
481.20
463
May 29, 2026
481.60
484.60
481.20
484.60
484.60
68
May 28, 2026
477.00
480.00
474.60
480.00
480.00
143
May 27, 2026
485.80
488.40
479.60
481.60
481.60
181
May 26, 2026
481.20
486.80
481.00
486.80
486.80
78
May 25, 2026
472.60
485.00
472.60
482.80
482.80
451
May 22, 2026
475.40
475.40
467.80
470.00
470.00
120
May 21, 2026
486.40
486.40
465.00
465.00
465.00
280
May 20, 2026
455.80
485.60
455.80
485.60
485.60
143
May 19, 2026
483.40
483.40
457.40
457.40
457.40
855
May 18, 2026
508.50
512.50
480.20
482.00
482.00
534
May 15, 2026
515.00
528.50
515.00
518.00
518.00
909
May 14, 2026
515.00
521.50
515.00
520.00
520.00
350
May 13, 2026
504.00
515.00
504.00
515.00
515.00
257
May 12, 2026
533.50
533.50
493.80
496.20
496.20
961
May 11, 2026
542.50
550.00
507.00
536.00
536.00
1,095
May 8, 2026
536.50
550.00
536.50
549.50
549.50
435
May 7, 2026
547.50
548.50
533.00
535.00
535.00
839
May 6, 2026
528.00
550.00
527.00
547.00
547.00
452
May 5, 2026
456.20
530.50
456.20
519.50
519.50
1,302
May 4, 2026
458.40
462.40
455.00
455.20
455.20
154
Apr 30, 2026
6.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
437.20
452.60
437.20
449.40
449.40
230
Apr 29, 2026
447.60
451.60
446.80
448.40
441.80
291
Apr 28, 2026
457.60
458.80
445.00
445.00
438.45
570
Apr 27, 2026
459.60
463.60
458.20
463.60
456.78
52
Apr 24, 2026
465.00
468.00
460.40
460.40
453.62
57
Apr 23, 2026
457.20
464.00
455.40
461.00
454.21
596
Apr 22, 2026
452.60
463.80
452.60
460.80
454.02
157
Apr 21, 2026
462.40
462.40
449.00
449.00
442.39
315
Apr 20, 2026
455.40
463.40
455.40
460.00
453.23
129
Apr 17, 2026
453.80
463.80
447.00
461.60
454.81
614
Apr 16, 2026
457.60
461.20
451.60
451.60
444.95
194
Apr 15, 2026
467.40
468.00
459.00
459.00
452.24
94
Apr 14, 2026
460.00
463.20
460.00
463.20
456.38
242
Apr 13, 2026
432.20
460.00
432.20
460.00
453.23
462
Apr 10, 2026
454.60
454.80
444.60
454.80
448.11
313
Apr 9, 2026
440.00
450.40
438.40
450.20
443.57
728
Apr 8, 2026
431.00
445.20
430.00
440.00
433.52
902
Apr 7, 2026
403.60
410.00
402.20
407.40
401.40
796
Apr 2, 2026
394.40
404.20
391.20
403.60
397.66
589
Apr 1, 2026
391.60
407.00
391.60
402.20
396.28
80
Mar 31, 2026
370.60
379.20
370.60
379.20
373.62
194
Mar 30, 2026
372.80
375.00
368.60
368.60
363.17
214
Mar 27, 2026
394.00
394.00
371.00
372.60
367.12
332
Mar 26, 2026
400.40
400.40
388.00
394.20
388.40
381
Mar 25, 2026
398.80
406.40
398.80
402.40
396.48
172
Mar 24, 2026
394.60
399.40
388.00
399.40
393.52
523
Mar 23, 2026
372.40
407.40
371.60
395.40
389.58
447
Mar 20, 2026
399.20
409.60
390.00
393.20
387.41
475
Mar 19, 2026
397.60
400.60
390.60
400.00
394.11
1,098
Mar 18, 2026
403.40
416.80
403.40
409.00
402.98
63
Mar 17, 2026
391.20
402.00
391.20
399.60
393.72
103
Mar 16, 2026
381.60
397.00
381.60
395.40
389.58
49
Mar 13, 2026
381.80
381.80
376.60
377.00
371.45
212
Mar 12, 2026
390.00
393.80
380.80
380.80
375.19
423
Mar 11, 2026
381.80
395.80
381.80
395.00
389.19
386
Mar 10, 2026
374.40
390.80
374.40
382.80
377.17
231
Mar 9, 2026
354.20
376.00
350.00
376.00
370.47
1,891
Mar 6, 2026
388.00
388.80
372.80
373.20
367.71
254
Mar 5, 2026
398.00
408.60
384.00
384.00
378.35
287
Mar 4, 2026
387.60
403.00
387.60
403.00
397.07
888
Mar 3, 2026
402.20
402.20
377.80
389.80
384.06
1,139
Mar 2, 2026
394.80
407.20
385.00
407.20
401.21
545
Feb 27, 2026
401.00
413.60
401.00
408.80
402.78
410
Feb 26, 2026
413.20
415.00
400.60
404.20
398.25
617
Feb 25, 2026
410.00
415.60
410.00
415.20
409.09
395
Feb 24, 2026
403.40
410.00
399.00
408.80
402.78
482
Feb 23, 2026
393.20
404.60
392.60
402.00
396.08
510
Feb 20, 2026
392.20
413.20
392.20
402.20
396.28
883
Feb 19, 2026
399.80
403.00
387.00
391.00
385.24
631
Feb 18, 2026
384.80
403.80
384.80
399.20
393.32
692
Feb 17, 2026
388.20
389.80
379.40
385.80
380.12
170
Feb 16, 2026
369.80
391.00
369.80
388.00
382.29
621
Feb 13, 2026
365.20
368.40
364.40
367.60
362.19
170
Feb 12, 2026
373.80
380.00
371.40
371.40
365.93
183
Feb 11, 2026
362.00
376.20
362.00
373.80
368.30
759
Feb 10, 2026
376.20
376.20
364.00
365.80
360.42
197
Feb 9, 2026
364.20
378.60
364.20
378.60
373.03
386
Feb 6, 2026
348.20
365.60
348.20
364.60
359.23
390
Feb 5, 2026
347.80
355.60
343.00
348.20
343.07
484
Feb 4, 2026
361.60
365.00
344.20
344.80
339.72
367
Feb 3, 2026
357.60
364.00
357.60
363.00
357.66
207
Feb 2, 2026
345.60
356.40
345.00
355.60
350.37
342
Jan 30, 2026
356.00
359.80
356.00
358.00
352.73
558
Jan 29, 2026
349.40
362.60
349.40
352.40
347.21
506
Jan 28, 2026
363.00
363.00
348.40
348.40
343.27
1,409
Jan 27, 2026
361.80
363.00
361.20
361.20
355.88
75
Jan 26, 2026
360.60
365.40
360.00
361.80
356.47
407
Jan 23, 2026
366.00
366.20
359.00
366.20
360.81
83
Jan 22, 2026
360.40
368.80
360.00
368.40
362.98
177
Jan 21, 2026
350.00
353.20
347.40
352.80
347.61
1,159
Jan 20, 2026
361.20
362.60
345.20
347.00
341.89
1,082
Jan 19, 2026
362.20
366.80
354.80
362.80
357.46
696
Jan 16, 2026
368.00
376.00
368.00
372.20
366.72
608
Jan 15, 2026
361.00
370.20
361.00
368.80
363.37
358
Jan 14, 2026
366.60
368.80
358.40
360.00
354.70
273
Jan 13, 2026
363.00
369.00
359.80
366.60
361.20
281
Jan 12, 2026
354.40
363.80
353.60
363.00
357.66
521
Jan 9, 2026
360.20
361.60
349.20
355.40
350.17
942
Jan 8, 2026
366.40
371.80
361.20
361.20
355.88
867
Jan 7, 2026
355.80
373.20
355.80
372.00
366.52
560
Jan 6, 2026
350.60
358.60
347.80
357.60
352.34
355
Jan 5, 2026
338.60
349.60
338.60
349.60
344.45
947
Jan 2, 2026
336.20
339.80
332.60
339.80
334.80
138
Dec 30, 2025
331.60
334.80
331.60
334.20
329.28
48
Dec 29, 2025
332.60
332.60
327.60
331.80
326.92
715
Dec 23, 2025
333.00
334.40
327.20
328.40
323.57
526
Dec 22, 2025
337.00
337.00
331.20
331.20
326.33
122
Dec 19, 2025
331.00
336.80
331.00
336.80
331.84
260
Dec 18, 2025
318.00
331.00
318.00
331.00
326.13
224
Dec 17, 2025
334.60
334.60
317.40
317.40
312.73
667
Dec 16, 2025
342.20
342.20
329.80
334.40
329.48
425
Dec 15, 2025
329.00
340.00
329.00
340.00
335.00
395
Dec 12, 2025
330.00
338.00
325.00
330.40
325.54
472
Dec 11, 2025
327.60
333.60
327.60
331.20
326.33
597
Dec 10, 2025
325.80
332.40
325.80
328.80
323.96
611
Dec 9, 2025
320.60
323.80
315.00
323.40
318.64
612
Dec 8, 2025
314.20
324.20
314.20
324.20
319.43
306
Dec 5, 2025
319.20
323.60
311.60
315.60
310.95
944
Dec 4, 2025
317.20
322.60
314.40
322.40
317.65
235
Dec 3, 2025
310.40
316.80
309.40
315.40
310.76
266
Dec 2, 2025
294.20
312.20
294.20
310.60
306.03
826
Dec 1, 2025
302.40
302.40
289.00
290.60
286.32
590
Nov 28, 2025
298.00
305.60
298.00
305.60
301.10
425
Nov 27, 2025
299.80
299.80
297.40
297.80
293.42
239
Nov 26, 2025
296.40
300.60
295.20
300.60
296.18
197
Nov 25, 2025
286.60
298.00
286.60
295.40
291.05
343
Nov 24, 2025
272.00
290.00
272.00
287.20
282.97
249
Nov 21, 2025
285.00
285.00
269.00
271.80
267.80
575
Nov 20, 2025
283.60
296.00
283.60
284.80
280.61
108
Nov 19, 2025
282.40
282.40
281.60
281.80
277.65
30
Nov 18, 2025
281.20
284.20
278.00
284.20
280.02
173
Nov 17, 2025
284.80
286.80
281.20
284.40
280.21
1,360
Nov 14, 2025
283.40
284.00
277.00
282.20
278.05
108
Nov 13, 2025
287.00
287.00
282.20
283.80
279.62
497
Nov 12, 2025
277.20
289.60
277.20
287.80
283.56
316
Nov 11, 2025
281.00
285.60
278.40
278.80
274.70
589
Nov 10, 2025
272.40
285.60
272.40
282.20
278.05
447
