U.S. Markets closed

HOCHTIEF Aktiengesellschaft (HOT.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
151.05-0.60 (-0.40%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017150.10151.05149.60151.05151.0555,615
Aug 17, 2017151.95152.80151.35151.65151.6544,589
Aug 16, 2017151.10152.90151.10152.70152.7055,550
Aug 15, 2017150.45151.80149.75150.40150.4036,460
Aug 14, 2017148.80150.95148.80150.05150.0562,058
Aug 11, 2017148.00148.10146.55147.85147.8552,121
Aug 10, 2017150.30150.50148.35148.70148.7055,828
Aug 09, 2017150.30151.55149.35150.55150.5577,124
Aug 08, 2017151.10152.15149.85151.30151.3080,768
Aug 07, 2017150.50151.60150.20151.40151.4060,051
Aug 04, 2017149.00150.90148.65150.50150.5068,695
Aug 03, 2017148.95150.00148.25149.45149.4551,762
Aug 02, 2017149.80150.00148.45149.30149.3098,296
Aug 01, 2017150.55151.25149.60150.30150.30122,097
Jul 31, 2017151.35152.05150.65151.00151.00106,861
Jul 28, 2017149.00151.50148.80151.50151.50109,321
Jul 27, 2017150.40151.85148.90150.40150.4082,201
Jul 26, 2017151.10152.90150.15151.20151.2078,455
Jul 25, 2017151.00152.45149.15151.65151.6591,075
Jul 24, 2017149.55150.75147.75149.70149.70110,942
Jul 21, 2017157.90157.90147.65149.95149.95243,020
Jul 20, 2017160.75162.40158.50158.60158.60130,785
Jul 19, 2017158.15160.75157.70160.25160.2582,847
Jul 18, 2017157.50159.15156.70157.25157.2563,269
Jul 17, 2017158.15159.20157.80158.00158.0042,766
Jul 14, 2017157.65158.65156.65158.10158.1062,298
Jul 13, 2017156.90158.20156.30157.90157.90100,913
Jul 12, 2017154.50157.20154.50156.95156.9550,498
Jul 11, 2017156.40157.20154.30154.50154.5074,101
Jul 10, 2017155.00157.35154.55156.25156.2580,549
Jul 07, 2017156.00156.60153.70155.65155.65134,700
Jul 06, 2017159.95160.35155.60156.00156.00104,895
Jul 05, 2017158.90160.70158.60160.25160.2542,890
Jul 04, 2017160.20161.35158.55158.80158.8063,290
Jul 03, 2017160.15161.60159.45161.00161.0052,390
Jun 30, 2017161.05162.05160.00160.40160.4084,945
Jun 29, 2017164.50164.50159.80160.85160.85101,687
Jun 28, 2017164.70164.70161.35164.00164.00111,253
Jun 27, 2017168.00168.00165.25165.50165.5069,017
Jun 26, 2017168.40169.25167.90168.15168.1548,315
Jun 23, 2017169.35169.70167.60168.35168.3545,004
Jun 22, 2017169.25170.10168.20169.70169.7047,622
Jun 21, 2017169.75170.35168.35169.95169.9566,922
Jun 20, 2017172.15172.45170.15170.15170.1548,911
Jun 19, 2017171.90173.30170.85171.50171.5055,161
Jun 16, 2017166.50171.65166.35171.25171.25124,587
Jun 15, 2017167.80168.45165.25166.40166.4068,044
Jun 14, 2017167.00169.25167.00168.35168.3581,334
Jun 13, 2017165.80167.15165.75166.50166.5046,907
Jun 12, 2017166.00166.20164.15165.35165.3573,253
Jun 09, 2017164.50166.80164.05166.80166.8063,750
Jun 08, 2017164.35165.60163.00164.35164.3559,257
Jun 07, 2017163.50165.35162.95164.60164.6077,085
Jun 06, 2017164.55165.75162.50163.55163.5571,160
Jun 05, 2017164.55164.55164.55164.55164.55-
Jun 02, 2017164.60165.05163.80164.55164.5550,227
Jun 01, 2017164.25165.20163.50163.75163.7561,178
May 31, 2017164.10164.75163.05163.75163.75111,620
May 30, 2017163.40164.50163.15163.75163.7539,603
May 29, 2017163.00164.15162.95163.90163.9018,008
May 26, 2017163.30163.85161.85163.85163.8546,762
May 25, 2017165.55165.55162.80163.70163.7059,154
May 24, 2017163.30164.90162.85164.90164.9075,085
May 23, 2017162.60164.45162.60163.10163.1079,416
May 22, 2017164.50164.65162.95162.95162.9551,610
May 19, 2017161.95164.05161.85164.00164.0057,453
May 18, 2017163.45164.15160.85161.55161.55119,171
May 17, 2017165.75166.55162.35163.30163.3086,210
May 16, 2017167.60168.45165.95166.80166.8066,948
May 15, 2017169.00169.35167.55168.00168.0064,807
May 12, 2017169.00170.05167.60168.65168.6598,237
May 11, 2017170.00171.40167.75168.85168.85130,165
May 11, 20172.6 Dividend
May 10, 2017172.30174.00168.90170.75168.15103,785
May 09, 2017171.05172.55170.90171.30168.6979,789
May 08, 2017172.40172.70169.80171.00168.4070,229
May 05, 2017172.00172.00170.25171.55168.9449,921
May 04, 2017168.85172.40168.85172.20169.5861,510
May 03, 2017170.95170.95167.85169.00166.4375,398
May 02, 2017165.40170.40165.40170.40167.81106,800
Apr 28, 2017166.60167.05165.40165.40162.8872,035
Apr 27, 2017166.25167.50165.80166.45163.9259,405
Apr 26, 2017164.90167.15164.85167.15164.6049,265
Apr 25, 2017165.70166.25164.70164.70162.1960,283
Apr 24, 2017163.35166.15163.35165.40162.8878,726
Apr 21, 2017160.75161.70160.15161.30158.8448,547
Apr 20, 2017158.50160.80158.25160.70158.2542,709
Apr 19, 2017159.75160.45158.95159.25156.8360,573
Apr 18, 2017160.85162.25159.00159.20156.7861,289
Apr 13, 2017160.95161.70159.20160.85158.4055,401
Apr 12, 2017162.20162.45160.80161.05158.6045,447
Apr 11, 2017159.90162.50159.60162.00159.5379,619
Apr 10, 2017160.35160.90159.80160.40157.9647,596
Apr 07, 2017159.15160.55158.70160.55158.1162,641
Apr 06, 2017156.50159.15155.60159.00156.5873,662
Apr 05, 2017156.30157.70155.80157.05154.6669,138
Apr 04, 2017155.30156.50154.30156.05153.6765,544
Apr 03, 2017155.30156.30155.15155.35152.9860,950
Mar 31, 2017154.25155.10153.40154.95152.5965,810
Mar 30, 2017151.55154.85151.55154.60152.2566,003
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...