XETRA - Delayed Quote
EUR
HOCHTIEF Aktiengesellschaft (HOT.DE)
373.80
-10.40
(-2.71%)
At close: October 30 at 5:35:03 PM GMT+1
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
Oct 30, 2026
379.20
379.40
370.40
373.80
373.80
38,240
Oct 29, 2026
375.00
386.80
373.80
384.20
384.20
34,376
Oct 28, 2026
385.00
385.60
376.20
378.60
378.60
40,730
Oct 27, 2026
372.00
382.20
370.60
381.20
381.20
43,530
Oct 26, 2026
356.00
371.00
355.80
371.00
371.00
44,290
Oct 23, 2026
359.20
360.20
349.00
357.00
357.00
50,823
Oct 22, 2026
367.00
367.40
356.40
356.40
356.40
52,773
Oct 21, 2026
372.60
375.60
369.80
374.00
374.00
97,933
Oct 20, 2026
369.20
374.20
360.80
370.80
370.80
60,009
Oct 19, 2026
370.60
374.00
365.60
374.00
374.00
49,071
Oct 16, 2026
374.00
376.40
369.40
372.60
372.60
58,564
Oct 15, 2026
371.00
377.00
357.80
368.40
368.40
151,859
Oct 14, 2026
392.20
393.80
382.00
382.00
382.00
61,796
Oct 13, 2026
390.00
395.60
385.20
387.00
387.00
46,699
Oct 12, 2026
392.60
395.00
388.60
394.40
394.40
59,366
Oct 9, 2026
394.60
396.60
386.60
389.80
389.80
39,085
Oct 8, 2026
397.00
399.40
386.20
390.20
390.20
53,169
Oct 7, 2026
407.40
410.20
400.20
400.20
400.20
63,555
Oct 6, 2026
404.40
413.00
400.80
412.40
412.40
66,235
Oct 5, 2026
407.00
407.00
397.40
402.20
402.20
47,076
Oct 2, 2026
399.80
409.40
398.00
407.40
407.40
47,456
Oct 1, 2026
386.80
398.20
382.40
396.20
396.20
67,206
Sep 30, 2026
392.80
398.00
386.40
387.40
387.40
58,200
Sep 29, 2026
398.80
399.80
388.00
393.40
393.40
51,562
Sep 28, 2026
396.00
404.00
391.80
393.80
393.80
44,243
Sep 25, 2026
402.40
405.60
397.20
397.20
397.20
41,214
Sep 24, 2026
395.00
402.80
394.00
397.00
397.00
65,562
Sep 23, 2026
404.40
406.60
395.60
397.40
397.40
57,960
Sep 22, 2026
402.60
405.80
397.60
403.60
403.60
57,810
Sep 21, 2026
398.40
400.80
394.00
400.00
400.00
42,401
Sep 18, 2026
393.60
397.80
390.80
395.40
395.40
218,038
Sep 17, 2026
388.00
399.00
386.80
392.40
392.40
57,336
Sep 16, 2026
384.00
392.80
384.00
387.80
387.80
52,877
Sep 15, 2026
379.60
383.20
374.00
378.00
378.00
89,827
Sep 14, 2026
405.00
407.60
374.60
377.20
377.20
150,133
Sep 11, 2026
410.60
416.40
406.80
416.20
416.20
45,742
Sep 10, 2026
436.20
437.40
403.80
409.20
409.20
88,910
Sep 9, 2026
444.20
447.00
432.00
435.60
435.60
156,433
Sep 8, 2026
436.00
446.80
431.00
446.80
446.80
63,897
Sep 7, 2026
425.20
437.40
425.20
436.60
436.60
57,524
Sep 4, 2026
421.20
429.20
414.80
426.00
426.00
61,891
Sep 3, 2026
409.00
422.80
402.60
422.80
422.80
99,530
Sep 2, 2026
411.80
420.00
403.00
408.20
408.20
61,769
Sep 1, 2026
417.00
422.80
414.00
415.80
415.80
66,190
Aug 31, 2026
425.80
425.80
417.60
418.40
418.40
75,304
Aug 28, 2026
426.80
430.60
423.80
426.40
426.40
46,251
Aug 27, 2026
427.00
431.60
422.80
425.60
425.60
45,393
Aug 26, 2026
427.00
433.00
424.60
424.60
424.60
37,364
Aug 25, 2026
428.00
433.60
425.60
427.20
427.20
39,992
Aug 24, 2026
426.60
433.00
421.20
425.20
425.20
37,878
Aug 21, 2026
427.00
434.80
427.00
427.60
427.60
35,370
Aug 20, 2026
427.00
427.40
416.40
426.20
426.20
75,563
Aug 19, 2026
432.20
436.00
423.60
425.00
425.00
36,997
Aug 18, 2026
436.40
436.60
428.80
433.40
433.40
60,786
Aug 17, 2026
446.80
450.80
436.60
438.20
438.20
35,818
Aug 14, 2026
442.20
444.00
432.40
443.00
443.00
70,201
Aug 13, 2026
446.80
448.00
442.60
443.80
443.80
35,991
Aug 12, 2026
449.00
455.00
445.20
445.20
445.20
34,261
Aug 11, 2026
448.20
453.40
444.00
444.80
444.80
34,978
Aug 10, 2026
452.00
457.60
448.00
448.00
448.00
33,274
Aug 7, 2026
458.80
462.00
452.40
452.40
452.40
40,849
Aug 6, 2026
447.20
457.20
441.40
457.20
457.20
71,902
Aug 5, 2026
449.80
454.20
442.20
449.80
449.80
64,672
Aug 4, 2026
452.00
458.20
442.80
444.80
444.80
91,226
Aug 3, 2026
447.60
454.00
435.80
446.60
446.60
97,644
Jul 31, 2026
451.00
461.00
441.00
443.20
443.20
52,494
Jul 30, 2026
428.60
447.20
425.80
442.80
442.80
67,428
Jul 29, 2026
423.80
436.40
419.60
429.80
429.80
97,879
Jul 28, 2026
426.80
445.40
422.00
432.00
432.00
116,815
Jul 27, 2026
449.00
453.60
428.80
434.20
434.20
128,434
Jul 24, 2026
443.20
451.40
443.20
447.40
447.40
51,830
Jul 23, 2026
456.60
457.40
443.40
448.00
448.00
47,048
Jul 22, 2026
460.20
464.80
452.20
459.60
459.60
44,060
Jul 21, 2026
456.60
467.20
456.40
464.20
464.20
36,643
Jul 20, 2026
453.80
462.60
450.80
456.40
456.40
36,815
Jul 17, 2026
458.60
462.00
447.80
455.60
455.60
64,741
Jul 16, 2026
465.00
473.00
452.80
466.00
466.00
38,390
Jul 15, 2026
468.60
479.40
464.00
464.00
464.00
57,956
Jul 14, 2026
453.40
465.00
446.20
464.00
464.00
48,987
Jul 13, 2026
442.00
460.00
438.80
456.80
456.80
54,896
Jul 10, 2026
464.80
469.20
454.40
455.20
455.20
47,346
Jul 9, 2026
464.40
472.80
461.20
466.20
466.20
43,356
Jul 8, 2026
470.20
470.20
453.00
455.00
455.00
73,085
Jul 7, 2026
484.40
493.00
469.80
472.00
472.00
74,963
Jul 6, 2026
496.80
498.00
485.80
497.40
497.40
42,667
Jul 3, 2026
490.00
500.50
489.80
500.00
500.00
43,391
Jul 2, 2026
494.40
499.60
481.00
487.00
487.00
73,071
Jul 1, 2026
505.00
513.00
487.60
496.40
496.40
78,026
Jun 30, 2026
503.00
513.00
500.50
507.00
507.00
69,144
Jun 29, 2026
500.00
504.50
491.60
496.60
496.60
89,330
Jun 26, 2026
510.00
511.00
494.20
497.80
497.80
49,556
Jun 25, 2026
514.00
520.00
505.50
510.00
510.00
49,409
Jun 24, 2026
507.00
512.00
492.00
509.50
509.50
49,280
Jun 23, 2026
520.00
520.00
489.20
504.50
504.50
90,353
Jun 22, 2026
517.00
527.00
509.50
527.00
527.00
56,449
Jun 19, 2026
506.50
511.00
502.50
511.00
511.00
461,061
Jun 18, 2026
512.50
523.00
507.50
512.00
512.00
59,207
Jun 17, 2026
497.60
511.50
497.20
511.50
511.50
52,942
Jun 16, 2026
493.40
499.00
486.00
497.60
497.60
38,574
Jun 15, 2026
494.20
499.00
488.40
495.20
495.20
47,271
Jun 12, 2026
490.80
495.80
482.60
485.40
485.40
54,045
Jun 11, 2026
471.20
486.60
471.20
483.60
483.60
40,902
Jun 10, 2026
461.20
472.80
450.20
462.20
462.20
55,217
Jun 9, 2026
498.80
499.60
462.20
462.20
462.20
57,987
Jun 8, 2026
487.40
499.80
484.00
494.20
494.20
34,499
Jun 5, 2026
494.00
500.50
489.00
496.00
496.00
37,999
Jun 4, 2026
504.50
505.50
481.20
494.00
494.00
50,500
Jun 3, 2026
476.00
495.20
472.00
495.20
495.20
43,906
Jun 2, 2026
484.20
486.60
475.00
480.20
480.20
63,659
Jun 1, 2026
487.80
490.40
476.00
479.60
479.60
50,733
May 29, 2026
485.00
486.60
476.80
486.60
486.60
160,352
May 28, 2026
480.80
484.20
473.40
481.20
481.20
45,212
May 27, 2026
487.00
487.40
475.20
481.40
481.40
37,924
May 26, 2026
482.20
489.60
480.40
484.00
484.00
33,555
May 25, 2026
474.20
485.40
474.00
484.20
484.20
19,320
May 22, 2026
472.80
472.80
464.40
469.20
469.20
60,706
May 21, 2026
480.80
482.40
463.80
470.80
470.80
56,672
May 20, 2026
465.60
483.00
465.60
481.40
481.40
66,445
May 19, 2026
476.40
481.60
460.00
461.60
461.60
119,663
May 18, 2026
515.50
520.00
487.60
487.60
487.60
81,081
May 15, 2026
526.00
536.00
511.50
514.50
514.50
61,232
May 14, 2026
514.50
530.50
514.50
530.00
530.00
46,931
May 13, 2026
517.00
522.00
501.00
511.00
511.00
68,945
May 12, 2026
529.00
529.00
502.50
502.50
502.50
74,880
May 11, 2026
545.00
554.00
501.00
541.50
541.50
152,632
May 8, 2026
546.50
550.00
536.50
549.00
549.00
78,738
May 7, 2026
547.00
552.00
542.50
547.50
547.50
103,421
May 6, 2026
529.00
554.00
527.00
548.00
548.00
107,336
May 5, 2026
460.80
533.00
460.80
529.00
529.00
137,197
May 4, 2026
457.20
466.00
450.80
457.20
457.20
80,459
Apr 30, 2026
6.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
439.00
457.60
433.40
457.20
457.20
49,413
Apr 29, 2026
448.40
454.00
447.00
449.20
442.60
28,575
Apr 28, 2026
462.20
462.60
447.00
447.60
441.02
52,507
Apr 27, 2026
461.40
466.00
455.40
459.00
452.26
39,654
Apr 24, 2026
465.20
468.20
455.60
459.00
452.26
48,863
Apr 23, 2026
462.00
467.20
443.40
467.20
460.34
50,663
Apr 22, 2026
459.20
465.40
444.80
460.40
453.64
42,923
Apr 21, 2026
464.80
465.00
450.60
452.40
445.75
40,529
Apr 20, 2026
460.00
463.40
455.60
462.00
455.21
34,104
Apr 17, 2026
450.40
466.80
442.40
465.00
458.17
58,464
Apr 16, 2026
459.60
463.40
450.80
453.60
446.94
44,817
Apr 15, 2026
466.80
469.00
457.40
457.60
450.88
69,070
Apr 14, 2026
462.00
468.00
459.00
468.00
461.12
68,586
Apr 13, 2026
445.00
457.40
443.60
457.40
450.68
61,351
Apr 10, 2026
452.00
456.00
441.80
452.20
445.56
62,522
Apr 9, 2026
443.40
455.80
438.40
450.80
444.18
101,486
Apr 8, 2026
431.80
445.20
427.20
444.80
438.26
100,447
Apr 7, 2026
403.60
410.40
396.40
407.40
401.41
52,302
Apr 2, 2026
397.80
406.20
385.20
406.20
400.23
86,482
Apr 1, 2026
400.00
408.20
398.00
405.60
399.64
75,073
Mar 31, 2026
371.00
386.80
365.40
382.80
377.18
54,504
Mar 30, 2026
375.00
378.60
370.20
372.40
366.93
67,846
Mar 27, 2026
389.80
393.80
368.00
377.40
371.85
63,203
Mar 26, 2026
402.80
403.40
387.40
393.00
387.23
56,026
Mar 25, 2026
403.60
408.80
399.00
403.60
397.67
49,193
Mar 24, 2026
397.40
398.40
387.80
394.80
389.00
52,152
Mar 23, 2026
376.00
410.60
366.00
394.40
388.61
128,159
Mar 20, 2026
403.60
410.20
387.80
387.80
382.10
156,943
Mar 19, 2026
409.20
411.00
388.40
397.60
391.76
75,952
Mar 18, 2026
409.00
417.80
405.20
411.20
405.16
46,925
Mar 17, 2026
393.20
402.80
390.60
402.00
396.09
54,493
Mar 16, 2026
382.80
398.20
382.80
393.00
387.23
60,365
Mar 13, 2026
382.40
383.60
373.80
380.20
374.61
88,219
Mar 12, 2026
395.00
397.60
374.40
385.00
379.34
74,887
Mar 11, 2026
381.20
395.00
377.40
395.00
389.20
102,374
Mar 10, 2026
382.00
392.00
382.00
382.60
376.98
82,133
Mar 9, 2026
355.80
375.20
349.60
370.20
364.76
113,905
Mar 6, 2026
387.20
393.60
369.80
375.60
370.08
97,425
Mar 5, 2026
404.00
408.80
383.00
388.40
382.69
85,487
Mar 4, 2026
387.40
403.40
387.20
401.60
395.70
96,619
Mar 3, 2026
395.20
395.20
376.40
391.00
385.26
131,212
Mar 2, 2026
396.40
408.20
384.00
408.20
402.20
86,217
Feb 27, 2026
403.00
414.80
403.00
412.60
406.54
128,989
Feb 26, 2026
411.40
419.20
400.00
402.80
396.88
77,919
Feb 25, 2026
409.80
416.20
409.00
414.80
408.71
46,354
Feb 24, 2026
402.40
410.60
396.80
409.40
403.38
46,604
Feb 23, 2026
396.20
405.60
392.80
402.60
396.68
82,556
Feb 20, 2026
396.80
414.00
396.80
404.60
398.66
81,142
Feb 19, 2026
397.00
409.40
386.20
393.00
387.23
102,481
Feb 18, 2026
388.00
404.80
384.60
404.80
398.85
70,413
Feb 17, 2026
386.60
388.00
376.40
385.40
379.74
43,426
Feb 16, 2026
368.00
391.00
368.00
391.00
385.26
61,542
Feb 13, 2026
364.60
376.00
362.00
370.40
364.96
52,337
Feb 12, 2026
376.80
381.00
362.80
366.60
361.21
53,234
Feb 11, 2026
364.00
377.80
360.60
374.60
369.10
48,922
Feb 10, 2026
373.20
373.60
358.20
361.40
356.09
58,338
Feb 9, 2026
366.00
378.80
364.80
378.40
372.84
71,606
Feb 6, 2026
352.40
365.60
349.80
365.60
360.23
58,234
Feb 5, 2026
350.60
357.40
341.60
350.80
345.65
57,743
Feb 4, 2026
363.00
365.20
348.20
348.20
343.08
48,156
Feb 3, 2026
363.60
367.40
355.00
365.40
360.03
52,213
Feb 2, 2026
348.20
360.80
346.80
357.20
351.95
53,719
Jan 30, 2026
354.00
360.80
354.00
354.80
349.59
64,096
Jan 29, 2026
356.60
363.20
348.20
353.80
348.60
60,125
Jan 28, 2026
362.00
363.00
350.40
352.60
347.42
60,208
Jan 27, 2026
364.20
366.40
359.80
361.40
356.09
61,522
Jan 26, 2026
362.40
367.00
359.80
363.40
358.06
33,707
Jan 23, 2026
367.00
368.00
358.00
364.40
359.05
46,752
Jan 22, 2026
355.00
368.00
353.00
366.60
361.21
55,734
Jan 21, 2026
350.00
354.40
346.00
350.80
345.65
64,965
Jan 20, 2026
361.60
362.00
343.20
352.80
347.62
122,108
Jan 19, 2026
358.80
368.60
357.00
364.20
358.85
70,905
Jan 16, 2026
369.20
376.40
367.60
373.00
367.52
68,037
Jan 15, 2026
362.20
370.20
358.00
370.20
364.76
65,062
Jan 14, 2026
367.00
370.00
357.40
360.80
355.50
73,746
Jan 13, 2026
368.80
369.40
359.60
368.00
362.59
57,551
Jan 12, 2026
356.00
364.80
349.80
364.80
359.44
69,797
Jan 9, 2026
360.20
361.00
349.40
354.20
349.00
54,693
Jan 8, 2026
368.00
368.00
359.00
359.00
353.73
73,764
Jan 7, 2026
360.00
372.60
359.00
369.60
364.17
104,556
Jan 6, 2026
352.20
359.20
346.80
355.60
350.38
99,143
Jan 5, 2026
343.20
350.60
342.20
350.60
345.45
81,953
Jan 2, 2026
335.80
341.80
328.60
338.40
333.43
58,265
Dec 30, 2025
332.80
337.00
332.60
337.00
332.05
45,412
Dec 29, 2025
333.00
333.20
327.40
332.80
327.91
48,278
Dec 23, 2025
334.20
334.80
329.80
331.20
326.33
49,535
Dec 22, 2025
339.60
339.60
329.40
334.00
329.09
39,998
Dec 19, 2025
334.80
337.00
330.80
337.00
332.05
227,335
Dec 18, 2025
319.20
331.00
318.00
331.00
326.14
88,798
Dec 17, 2025
332.80
332.80
318.40
320.00
315.30
79,296
Dec 16, 2025
334.20
338.40
329.20
332.20
327.32
111,760
Dec 15, 2025
330.40
339.60
329.80
339.60
334.61
70,067
Dec 12, 2025
333.80
338.00
325.40
327.60
322.79
81,286
Dec 11, 2025
329.20
335.20
326.40
330.00
325.15
65,913
Dec 10, 2025
325.60
334.20
324.40
332.40
327.52
72,648
Dec 9, 2025
313.80
324.60
313.00
321.00
316.28
68,999
Dec 8, 2025
317.60
323.40
317.00
321.60
316.87
61,997
Dec 5, 2025
322.00
324.40
311.40
314.80
310.17
87,536
Dec 4, 2025
316.80
320.20
312.20
320.20
315.50
76,769
Dec 3, 2025
310.00
317.20
309.00
314.40
309.78
85,458
Dec 2, 2025
297.60
311.40
297.60
309.80
305.25
97,603
Dec 1, 2025
304.80
304.80
285.60
294.20
289.88
103,999
Nov 28, 2025
299.20
305.20
296.40
304.80
300.32
133,379
Nov 27, 2025
301.60
301.80
297.20
297.60
293.23
37,338
Nov 26, 2025
298.80
301.60
293.80
301.60
297.17
74,263
Nov 25, 2025
290.20
298.20
283.60
293.80
289.48
91,915
Nov 24, 2025
273.80
291.00
273.80
287.20
282.98
1,586,983
Nov 21, 2025
282.20
285.40
268.00
270.00
266.03
170,108
Nov 20, 2025
285.20
298.00
285.20
290.80
286.53
82,258
Nov 19, 2025
282.20
283.00
278.40
280.00
275.89
55,538
Nov 18, 2025
279.40
285.40
278.60
282.60
278.45
76,853
Nov 17, 2025
285.20
290.80
280.80
285.20
281.01
73,562
Nov 14, 2025
282.60
284.20
276.40
284.20
280.02
62,017
Nov 13, 2025
291.80
298.80
284.60
284.60
280.42
62,040
Nov 12, 2025
278.80
289.40
278.80
289.40
285.15
57,095
Nov 11, 2025
280.20
285.40
275.00
276.80
272.73
47,151
Nov 10, 2025
278.00
285.80
277.00
280.40
276.28
59,698
Nov 7, 2025
273.00
284.00
270.00
270.00
266.03
81,299
Nov 6, 2025
261.40
278.60
252.80
274.00
269.97
139,519
Nov 5, 2025
257.00
262.80
257.00
262.20
258.35
100,723
Nov 4, 2025
251.80
261.20
249.40
260.60
256.77
66,202
Nov 3, 2025
249.80
255.60
248.80
254.80
251.06
40,702
Oct 31, 2025
253.60
253.80
248.40
248.60
244.95
36,486
Oct 30, 2025
254.80
256.80
252.40
253.00
249.28
39,908
