Australia markets closed

Hochtief AG (HOT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
99.20+0.55 (+0.56%)
At close: 09:55PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202498.80100.2098.8099.2099.20236
02 May 202498.5099.3097.2098.6598.65351
30 Apr 202498.6599.4098.2598.4098.401,429
29 Apr 202498.5599.3097.9598.8098.80107
26 Apr 202497.8599.3097.3098.7098.702,247
26 Apr 20244.4 Dividend
25 Apr 2024103.30103.4099.95101.0096.606,830
24 Apr 2024104.30104.60103.40103.9099.37613
23 Apr 2024104.50104.80103.50104.80100.236,928
22 Apr 2024105.20105.90103.30104.0099.47562
19 Apr 2024104.90105.30104.30104.80100.231,627
18 Apr 2024103.80106.80103.40105.40100.81107
17 Apr 2024101.10105.60101.10103.4098.90320
16 Apr 2024100.60102.30100.20101.2096.79970
15 Apr 2024100.90103.30100.90101.1096.701,295
12 Apr 2024102.80103.90102.70103.5098.99311
11 Apr 2024102.10102.70100.90102.5098.03342
10 Apr 2024102.80102.90101.10102.0097.56569
09 Apr 2024104.10104.20102.40102.6098.13154
08 Apr 2024103.60104.70103.40104.1099.56747
05 Apr 2024104.20104.60102.20103.2098.70544
04 Apr 2024105.40106.10104.20104.3099.76390
03 Apr 2024106.00106.40104.00105.40100.81873
02 Apr 2024108.00108.00106.00106.00101.381,107
28 Mar 2024110.10110.20106.00107.60102.911,685
27 Mar 2024109.30111.80109.30110.60105.781,930
26 Mar 2024107.70109.90107.70109.40104.63630
25 Mar 2024106.00108.30106.00107.70103.01969
22 Mar 2024106.90107.30106.10107.10102.43100
21 Mar 2024106.90107.50106.10106.30101.67240
20 Mar 2024106.70107.00105.20106.50101.861,068
19 Mar 2024106.60107.00105.40106.90102.24408
18 Mar 2024106.40107.40106.40106.60101.96332
15 Mar 2024106.50108.80106.00106.50101.86618
14 Mar 2024105.50107.20105.50106.60101.961,106
13 Mar 2024103.20105.50103.10104.60100.04216
12 Mar 2024104.70104.70102.60103.0098.511,328
11 Mar 2024103.80104.80102.70104.2099.66399
08 Mar 2024105.70105.80103.40103.7099.1810,377
07 Mar 2024102.40106.70102.30106.00101.38119
06 Mar 2024105.10105.10102.90103.0098.51452
05 Mar 2024106.90107.20104.30105.10100.522,680
04 Mar 2024109.80109.80107.20107.30102.63832
01 Mar 2024109.90110.20105.10109.60104.831,866
29 Feb 2024107.00109.90106.90109.60104.83295
28 Feb 2024106.60107.70106.40107.00102.34653
27 Feb 2024103.70107.00103.70106.50101.862,453
26 Feb 2024104.60106.30104.00104.2099.66900
23 Feb 2024103.40105.50103.10104.70100.14406
22 Feb 202499.25103.6099.25103.4098.90626
21 Feb 202498.6099.3598.2599.0094.69108
20 Feb 202499.50100.0098.6098.7594.45320
19 Feb 202499.50100.3098.8599.6595.31280
16 Feb 2024102.40102.4099.3599.9595.601,471
15 Feb 202499.90102.8099.90102.3097.84115
14 Feb 202498.05100.1098.0099.2594.93310
13 Feb 202498.8599.7098.1098.3094.02292
12 Feb 202499.1599.7598.8099.0594.73924
09 Feb 202499.1599.1597.7599.1094.78600
08 Feb 202499.90100.3099.1099.3595.02254
07 Feb 2024100.80101.3099.7099.9095.551,313
06 Feb 2024100.80102.20100.80101.0096.602
05 Feb 2024101.30102.80100.70100.9096.50701
02 Feb 2024100.40101.8099.65101.8097.371,738
01 Feb 202499.2099.9098.8599.0594.733,910
31 Jan 2024101.10101.4099.4099.4095.07695
30 Jan 202499.75102.3098.95101.1096.702,929
29 Jan 2024109.10109.9096.5099.6595.317,030
26 Jan 2024109.00110.90108.90109.30104.541,208
25 Jan 2024110.30111.10109.10109.10104.35590
24 Jan 2024109.10110.90108.90110.50105.691,175
23 Jan 2024107.80108.60107.10108.20103.491,341
22 Jan 2024107.30108.00106.70106.80102.151,222
19 Jan 2024107.70108.10106.90107.70103.01240
18 Jan 2024106.50107.70106.30107.40102.72500
17 Jan 2024105.50106.70105.50106.60101.961,290
16 Jan 2024106.70107.30106.50106.60101.96350
15 Jan 2024108.60108.90107.10107.20102.53430
12 Jan 2024106.40108.60106.30107.60102.912,218
11 Jan 2024106.90108.00105.70106.20101.572,202
10 Jan 2024102.30106.40102.30106.20101.573,930
09 Jan 2024102.10102.90101.60102.7098.23418
08 Jan 202499.45102.4099.45102.4097.94211
05 Jan 202499.35100.3098.9099.8595.50304
04 Jan 202498.90100.3098.8599.7095.36964
03 Jan 2024100.80100.8098.7098.9094.59939
02 Jan 2024100.00102.10100.00100.9096.501,384
29 Dec 202399.95100.6099.95100.2095.83436
28 Dec 2023100.40100.7099.7099.7095.36228
27 Dec 2023100.40100.9099.60100.5096.12350
22 Dec 2023101.00102.00100.20100.2095.8351
21 Dec 2023100.40101.70100.40101.4096.9820
20 Dec 202399.70101.5099.50100.3095.93500
19 Dec 202399.10100.5099.0599.5595.211,520
18 Dec 202398.60100.2098.6099.0094.69495
15 Dec 2023100.60101.8099.1599.2094.881,124
14 Dec 2023100.80102.40100.00100.3095.934,720
13 Dec 202399.30100.6098.85100.6096.22262
12 Dec 202399.35100.6098.8098.8594.54401
11 Dec 202399.85100.8099.1099.3595.021,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...