HOCHTIEF Aktiengesellschaft (1HOT) Price History
Daily open, high, low, close and volume for HOCHTIEF Aktiengesellschaft (1HOT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €394.00 | €394.00 | €389.80 | €389.00 | 29 |
| 2026-10-08 | €387.40 | €395.20 | €387.40 | €391.00 | 40 |
| 2026-10-07 | €404.80 | €404.80 | €404.80 | €402.20 | 3 |
| 2026-10-06 | €408.60 | €408.60 | €408.60 | €412.40 | 10 |
| 2026-10-05 | €399.40 | €399.40 | €399.40 | €400.40 | 7 |
| 2026-10-02 | €404.00 | €404.00 | €404.00 | €407.00 | 18 |
| 2026-10-01 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-30 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-29 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-28 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-25 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-24 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-23 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-22 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-21 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-18 | €394.00 | €394.00 | €394.00 | €394.00 | 0 |
| 2026-09-17 | €391.20 | €391.20 | €391.20 | €394.00 | 10 |
| 2026-09-16 | €389.00 | €389.00 | €389.00 | €387.60 | 92 |
| 2026-09-15 | €378.00 | €382.00 | €378.00 | €378.40 | 33 |
| 2026-09-14 | €454.00 | €454.00 | €454.00 | €454.00 | 0 |
| 2026-09-11 | €454.00 | €454.00 | €454.00 | €454.00 | 0 |
| 2026-09-10 | €454.00 | €454.00 | €454.00 | €454.00 | 0 |
| 2026-09-09 | €439.40 | €439.60 | €439.40 | €454.00 | 120 |
| 2026-09-08 | €419.20 | €419.20 | €419.20 | €419.20 | 0 |
| 2026-09-07 | €419.20 | €419.20 | €419.20 | €419.20 | 0 |
| 2026-09-04 | €419.20 | €419.20 | €419.20 | €419.20 | 0 |
| 2026-09-03 | €411.80 | €411.80 | €411.80 | €419.20 | 3 |
| 2026-09-02 | €410.20 | €410.20 | €410.20 | €410.40 | 24 |
| 2026-09-01 | €420.80 | €420.80 | €420.80 | €420.80 | 0 |
| 2026-08-31 | €420.80 | €423.40 | €420.80 | €420.80 | 20 |
| 2026-08-28 | €430.60 | €430.60 | €430.60 | €425.40 | 4 |
| 2026-08-27 | €428.20 | €428.20 | €428.20 | €428.20 | 0 |
| 2026-08-26 | €428.20 | €428.20 | €428.20 | €428.20 | 0 |
| 2026-08-25 | €429.00 | €429.00 | €429.00 | €428.20 | 16 |
| 2026-08-24 | €426.00 | €427.20 | €421.60 | €428.20 | 283 |
| 2026-08-21 | €432.40 | €432.40 | €430.00 | €428.00 | 36 |
| 2026-08-20 | €420.00 | €420.00 | €420.00 | €424.60 | 10 |
| 2026-08-19 | €431.40 | €431.40 | €431.40 | €431.40 | 0 |
| 2026-08-18 | €422.00 | €422.00 | €422.00 | €431.40 | 1 |
| 2026-08-17 | €442.00 | €442.00 | €442.00 | €442.00 | 0 |
| 2026-08-14 | €441.80 | €441.80 | €441.80 | €442.00 | 44 |
| 2026-08-13 | €454.00 | €454.00 | €454.00 | €454.00 | 0 |
| 2026-08-12 | €454.00 | €454.00 | €454.00 | €454.00 | 0 |
| 2026-08-11 | €454.00 | €454.00 | €454.00 | €454.00 | 0 |
| 2026-08-10 | €454.00 | €454.00 | €454.00 | €454.00 | 0 |
| 2026-08-07 | €460.00 | €460.00 | €460.00 | €454.00 | 7 |
| 2026-08-06 | €448.60 | €449.80 | €448.60 | €456.40 | 19 |
| 2026-08-05 | €450.40 | €450.40 | €448.80 | €451.80 | 22 |
| 2026-08-04 | €445.00 | €445.00 | €445.00 | €445.00 | 0 |
| 2026-08-03 | €445.00 | €445.00 | €445.00 | €445.00 | 0 |
| 2026-07-31 | €456.00 | €456.00 | €456.00 | €445.00 | 2 |
| 2026-07-30 | €432.40 | €432.40 | €432.40 | €432.40 | 0 |
| 2026-07-29 | €432.40 | €432.40 | €432.40 | €432.40 | 0 |
| 2026-07-28 | €432.40 | €432.40 | €428.80 | €432.40 | 165 |
| 2026-07-27 | €434.00 | €444.80 | €431.00 | €435.40 | 91 |
| 2026-07-24 | €446.80 | €446.80 | €446.80 | €449.00 | 28 |
| 2026-07-23 | €452.40 | €452.40 | €452.40 | €445.40 | 55 |
| 2026-07-22 | €456.00 | €456.00 | €456.00 | €459.60 | 16 |
| 2026-07-21 | €464.40 | €464.40 | €464.40 | €464.40 | 0 |
| 2026-07-20 | €464.40 | €464.40 | €464.40 | €464.40 | 0 |
| 2026-07-17 | €464.40 | €464.40 | €464.40 | €464.40 | 0 |
| 2026-07-16 | €463.20 | €463.20 | €463.20 | €464.40 | 22 |
| 2026-07-15 | €456.20 | €456.20 | €456.20 | €456.20 | 0 |
| 2026-07-14 | €456.20 | €456.20 | €456.20 | €456.20 | 0 |
| 2026-07-13 | €453.40 | €460.00 | €453.40 | €456.20 | 59 |
| 2026-07-10 | €456.20 | €456.20 | €456.20 | €456.20 | 0 |
| 2026-07-09 | €456.20 | €456.20 | €456.20 | €456.20 | 0 |
| 2026-07-08 | €458.80 | €460.20 | €456.20 | €456.20 | 100 |
| 2026-07-07 | €490.40 | €490.40 | €471.00 | €472.00 | 12 |
| 2026-07-06 | €495.40 | €495.40 | €495.40 | €497.20 | 7 |
| 2026-07-03 | €496.80 | €496.80 | €496.80 | €496.80 | 0 |
| 2026-07-02 | €496.80 | €496.80 | €496.80 | €496.80 | 0 |
| 2026-07-01 | €508.00 | €508.00 | €508.00 | €496.80 | 80 |
| 2026-06-30 | €500.50 | €500.50 | €500.50 | €500.50 | 0 |
| 2026-06-29 | €500.50 | €500.50 | €500.50 | €500.50 | 0 |
| 2026-06-26 | €492.60 | €492.60 | €492.60 | €500.50 | 1 |
| 2026-06-25 | €516.00 | €516.00 | €511.50 | €511.50 | 6 |
| 2026-06-24 | €505.00 | €505.00 | €505.00 | €508.00 | 2 |
| 2026-06-23 | €514.00 | €514.00 | €513.00 | €507.50 | 81 |
| 2026-06-22 | €514.00 | €514.00 | €514.00 | €525.00 | 120 |
| 2026-06-19 | €508.00 | €508.00 | €508.00 | €508.00 | 0 |
| 2026-06-18 | €508.00 | €508.00 | €508.00 | €508.00 | 0 |
| 2026-06-17 | €500.00 | €502.50 | €500.00 | €508.00 | 33 |
| 2026-06-16 | €497.20 | €497.20 | €497.20 | €495.20 | 1 |
| 2026-06-15 | €496.40 | €496.40 | €496.40 | €493.80 | 26 |
| 2026-06-12 | €487.20 | €489.00 | €487.20 | €486.60 | 11 |
| 2026-06-11 | €479.20 | €479.20 | €479.20 | €484.80 | 26 |
| 2026-06-10 | €469.80 | €469.80 | €469.80 | €460.80 | 9 |
| 2026-06-09 | €492.00 | €492.00 | €492.00 | €463.40 | 10 |
| 2026-06-08 | €478.80 | €478.80 | €478.80 | €478.80 | 0 |
| 2026-06-05 | €478.80 | €478.80 | €478.80 | €478.80 | 0 |
| 2026-06-04 | €478.80 | €478.80 | €478.80 | €478.80 | 0 |
| 2026-06-03 | €478.80 | €478.80 | €478.80 | €478.80 | 0 |
| 2026-06-02 | €480.60 | €480.60 | €480.60 | €478.80 | 27 |
| 2026-06-01 | €489.80 | €489.80 | €489.80 | €479.80 | 10 |
| 2026-05-29 | €479.80 | €479.80 | €479.80 | €483.40 | 6 |
| 2026-05-28 | €479.00 | €479.00 | €479.00 | €478.80 | 1 |
| 2026-05-27 | €485.80 | €485.80 | €485.80 | €485.80 | 0 |
| 2026-05-26 | €484.80 | €484.80 | €484.80 | €485.80 | 3 |
| 2026-05-25 | €481.20 | €481.20 | €481.20 | €481.20 | 0 |
| 2026-05-22 | €481.20 | €481.20 | €481.20 | €481.20 | 0 |
| 2026-05-21 | €481.20 | €481.20 | €481.20 | €481.20 | 0 |
| 2026-05-20 | €476.20 | €476.20 | €473.40 | €481.20 | 18 |
| 2026-05-19 | €490.60 | €490.60 | €490.60 | €490.60 | 0 |
| 2026-05-18 | €509.00 | €509.00 | €507.00 | €490.60 | 100 |
| 2026-05-15 | €514.00 | €514.00 | €514.00 | €514.00 | 0 |
| 2026-05-14 | €525.50 | €528.50 | €525.50 | €514.00 | 13 |
| 2026-05-13 | €506.50 | €506.50 | €506.50 | €510.00 | 20 |
| 2026-05-12 | €525.00 | €525.00 | €513.50 | €503.50 | 142 |
| 2026-05-11 | €546.00 | €546.00 | €527.00 | €552.00 | 147 |
| 2026-05-08 | €537.50 | €537.50 | €537.50 | €546.00 | 28 |
| 2026-05-07 | €547.00 | €547.00 | €547.00 | €543.00 | 1 |
| 2026-05-06 | €547.00 | €547.00 | €545.50 | €552.50 | 32 |
| 2026-05-05 | €468.00 | €481.00 | €468.00 | €498.40 | 113 |
| 2026-05-04 | €461.60 | €464.20 | €461.60 | €456.00 | 13 |
| 2026-04-30 | €452.00 | €452.00 | €452.00 | €456.60 | 4 |
| 2026-04-29 | €465.60 | €465.60 | €465.60 | €465.60 | 0 |
| 2026-04-28 | €465.60 | €465.60 | €465.60 | €465.60 | 0 |
| 2026-04-27 | €465.60 | €465.60 | €465.60 | €465.60 | 0 |
| 2026-04-24 | €465.60 | €465.60 | €465.60 | €465.60 | 0 |
| 2026-04-23 | €451.60 | €451.60 | €451.60 | €465.60 | 27 |
| 2026-04-22 | €463.00 | €463.00 | €463.00 | €463.00 | 0 |
| 2026-04-21 | €463.00 | €463.00 | €463.00 | €463.00 | 0 |
| 2026-04-20 | €463.00 | €463.00 | €463.00 | €463.00 | 0 |
| 2026-04-17 | €446.00 | €446.00 | €446.00 | €463.00 | 70 |
| 2026-04-16 | €457.80 | €457.80 | €457.80 | €441.80 | 5 |
| 2026-04-15 | €467.60 | €467.60 | €467.00 | €458.80 | 400 |
| 2026-04-14 | €462.60 | €463.00 | €462.00 | €451.20 | 31 |
| 2026-04-13 | €452.80 | €452.80 | €452.80 | €452.80 | 0 |
| 2026-04-10 | €468.20 | €468.20 | €468.20 | €452.80 | 2 |
| 2026-04-09 | €430.20 | €430.20 | €430.20 | €430.20 | 0 |
| 2026-04-08 | €433.40 | €443.60 | €433.40 | €430.20 | 234 |
| 2026-04-07 | €407.00 | €407.00 | €407.00 | €396.80 | 6 |
| 2026-04-02 | €363.20 | €363.20 | €363.20 | €363.20 | 0 |
| 2026-04-01 | €363.20 | €363.20 | €363.20 | €363.20 | 0 |
| 2026-03-31 | €363.20 | €363.20 | €363.20 | €363.20 | 0 |
| 2026-03-30 | €375.60 | €375.60 | €373.00 | €363.20 | 120 |
| 2026-03-27 | €405.40 | €405.40 | €405.40 | €405.40 | 0 |
| 2026-03-26 | €405.40 | €405.40 | €405.40 | €405.40 | 0 |
| 2026-03-25 | €405.60 | €405.60 | €405.60 | €405.40 | 17 |
| 2026-03-24 | €390.20 | €390.20 | €390.20 | €390.20 | 0 |
| 2026-03-23 | €390.20 | €390.20 | €390.20 | €390.20 | 0 |
| 2026-03-20 | €405.40 | €405.40 | €405.40 | €390.20 | 33 |
| 2026-03-19 | €399.80 | €399.80 | €399.80 | €396.80 | 2 |
| 2026-03-18 | €410.60 | €410.60 | €410.60 | €410.60 | 0 |
| 2026-03-17 | €394.60 | €394.60 | €394.60 | €410.60 | 3 |
| 2026-03-16 | €389.40 | €389.40 | €385.80 | €392.80 | 125 |
| 2026-03-13 | €394.80 | €394.80 | €394.80 | €394.80 | 0 |
| 2026-03-12 | €394.80 | €394.80 | €394.80 | €394.80 | 0 |
| 2026-03-11 | €394.80 | €394.80 | €394.80 | €394.80 | 0 |
| 2026-03-10 | €387.00 | €387.00 | €387.00 | €394.80 | 28 |
| 2026-03-09 | €362.00 | €365.40 | €358.20 | €372.20 | 152 |
| 2026-03-06 | €402.80 | €402.80 | €402.80 | €402.80 | 0 |
| 2026-03-05 | €402.80 | €402.80 | €402.80 | €402.80 | 0 |
| 2026-03-04 | €387.80 | €387.80 | €387.80 | €402.80 | 35 |
| 2026-03-03 | €443.80 | €443.80 | €384.20 | €388.80 | 12 |
| 2026-03-02 | €360.00 | €403.20 | €360.00 | €403.60 | 167 |
| 2026-02-27 | €408.40 | €408.40 | €408.40 | €400.00 | 49 |
| 2026-02-26 | €405.60 | €405.60 | €405.60 | €393.60 | 27 |
| 2026-02-25 | €411.20 | €411.20 | €411.20 | €403.00 | 10 |
| 2026-02-24 | €404.60 | €404.60 | €404.60 | €410.40 | 2 |
| 2026-02-23 | €396.40 | €401.80 | €396.40 | €398.20 | 33 |
| 2026-02-20 | €397.20 | €397.20 | €397.20 | €397.20 | 0 |
| 2026-02-19 | €396.20 | €406.60 | €396.20 | €397.20 | 137 |
| 2026-02-18 | €394.80 | €403.20 | €394.80 | €403.80 | 59 |
| 2026-02-17 | €363.60 | €363.60 | €363.60 | €363.60 | 0 |
| 2026-02-16 | €363.60 | €363.60 | €363.60 | €363.60 | 0 |
| 2026-02-13 | €363.60 | €363.60 | €363.60 | €363.60 | 0 |
| 2026-02-12 | €376.60 | €378.20 | €376.60 | €363.60 | 116 |
| 2026-02-11 | €378.00 | €378.00 | €378.00 | €378.00 | 0 |
| 2026-02-10 | €378.00 | €378.00 | €378.00 | €378.00 | 0 |
| 2026-02-09 | €368.20 | €368.20 | €368.20 | €378.00 | 100 |
| 2026-02-06 | €350.40 | €350.40 | €350.40 | €350.40 | 0 |
| 2026-02-05 | €348.00 | €348.00 | €348.00 | €350.40 | 2 |
| 2026-02-04 | €360.20 | €360.20 | €349.00 | €349.00 | 25 |
| 2026-02-03 | €361.20 | €361.20 | €361.20 | €362.00 | 60 |
| 2026-02-02 | €359.00 | €360.60 | €359.00 | €360.00 | 32 |
| 2026-01-30 | €359.00 | €359.00 | €359.00 | €356.20 | 10 |
| 2026-01-29 | €354.40 | €354.40 | €354.40 | €353.20 | 1 |
| 2026-01-28 | €364.00 | €364.00 | €364.00 | €364.00 | 0 |
| 2026-01-27 | €364.00 | €364.00 | €364.00 | €364.00 | 0 |
| 2026-01-26 | €360.40 | €360.80 | €360.40 | €364.00 | 20 |
| 2026-01-23 | €367.00 | €367.00 | €367.00 | €367.00 | 0 |
| 2026-01-22 | €361.80 | €361.80 | €361.80 | €367.00 | 2 |
| 2026-01-21 | €353.20 | €353.20 | €353.20 | €353.20 | 0 |
| 2026-01-20 | €350.60 | €351.40 | €350.60 | €353.20 | 20 |
| 2026-01-19 | €361.60 | €361.60 | €361.60 | €365.40 | 81 |
| 2026-01-16 | €374.20 | €374.20 | €370.60 | €374.60 | 1,599 |
| 2026-01-15 | €370.40 | €370.40 | €370.40 | €369.20 | 3 |
| 2026-01-14 | €367.40 | €371.80 | €363.20 | €361.40 | 125 |
| 2026-01-13 | €363.20 | €363.20 | €363.20 | €363.20 | 0 |
| 2026-01-12 | €362.80 | €362.80 | €362.80 | €363.20 | 17 |
| 2026-01-09 | €354.00 | €354.00 | €353.80 | €354.40 | 17 |
| 2026-01-08 | €367.20 | €367.20 | €363.80 | €359.60 | 7 |
| 2026-01-07 | €366.00 | €369.80 | €366.00 | €369.00 | 80 |
| 2026-01-06 | €353.00 | €353.00 | €353.00 | €353.20 | 10 |
| 2026-01-05 | €343.80 | €343.80 | €343.80 | €348.20 | 5 |
| 2026-01-02 | €339.60 | €339.60 | €339.60 | €337.00 | 100 |
| 2025-12-30 | €332.20 | €332.20 | €332.20 | €332.20 | 0 |
| 2025-12-29 | €331.20 | €331.20 | €330.20 | €332.20 | 25 |
| 2025-12-23 | €333.80 | €334.20 | €333.80 | €333.60 | 35 |
| 2025-12-22 | €336.00 | €336.00 | €333.40 | €333.80 | 21 |
| 2025-12-19 | €332.80 | €332.80 | €332.80 | €334.60 | 10 |
| 2025-12-18 | €352.20 | €352.20 | €319.20 | €329.80 | 5 |
| 2025-12-17 | €328.00 | €328.00 | €321.00 | €320.20 | 55 |
| 2025-12-16 | €333.60 | €333.60 | €333.60 | €332.40 | 1 |
| 2025-12-15 | €332.00 | €332.00 | €331.80 | €338.40 | 150 |
| 2025-12-12 | €330.40 | €330.40 | €330.40 | €330.40 | 0 |
| 2025-12-11 | €331.60 | €334.20 | €330.20 | €330.40 | 36 |
| 2025-12-10 | €330.60 | €332.00 | €323.60 | €331.20 | 141 |
| 2025-12-09 | €312.60 | €312.60 | €312.60 | €312.60 | 0 |
| 2025-12-08 | €312.60 | €312.60 | €312.60 | €312.60 | 0 |
| 2025-12-05 | €324.80 | €324.80 | €315.00 | €312.60 | 188 |
| 2025-12-04 | €315.80 | €315.80 | €315.80 | €315.80 | 0 |
| 2025-12-03 | €315.80 | €315.80 | €315.80 | €315.80 | 0 |
| 2025-12-02 | €308.00 | €308.00 | €305.00 | €315.80 | 153 |
| 2025-12-01 | €297.60 | €297.60 | €297.60 | €297.60 | 0 |
| 2025-11-28 | €297.60 | €297.60 | €297.60 | €297.60 | 0 |
| 2025-11-27 | €301.40 | €301.40 | €301.40 | €297.60 | 1 |
| 2025-11-26 | €298.40 | €299.00 | €298.40 | €299.00 | 23 |
| 2025-11-25 | €290.80 | €290.80 | €290.80 | €293.80 | 3 |
| 2025-11-24 | €279.00 | €290.00 | €279.00 | €287.40 | 26 |
| 2025-11-21 | €272.00 | €272.00 | €270.80 | €271.20 | 119 |
| 2025-11-20 | €280.20 | €280.20 | €280.20 | €280.20 | 0 |
| 2025-11-19 | €280.20 | €280.20 | €280.20 | €280.20 | 0 |
| 2025-11-18 | €311.40 | €311.40 | €283.20 | €280.20 | 42 |
| 2025-11-17 | €290.20 | €290.20 | €288.00 | €283.40 | 155 |
| 2025-11-14 | €286.00 | €286.00 | €286.00 | €286.00 | 0 |
| 2025-11-13 | €316.20 | €316.20 | €288.20 | €286.00 | 190 |
| 2025-11-12 | €280.40 | €286.20 | €280.40 | €287.80 | 98 |
| 2025-11-11 | €282.20 | €282.20 | €276.40 | €276.20 | 461 |
| 2025-11-10 | €271.80 | €271.80 | €271.80 | €271.80 | 0 |
| 2025-11-07 | €272.40 | €276.40 | €272.40 | €271.80 | 341 |
| 2025-11-06 | €253.80 | €277.00 | €251.20 | €272.00 | 611 |
| 2025-11-05 | €254.80 | €254.80 | €254.80 | €254.80 | 0 |
| 2025-11-04 | €254.80 | €254.80 | €254.80 | €254.80 | 0 |
| 2025-11-03 | €249.80 | €249.80 | €248.20 | €254.80 | 216 |
| 2025-10-31 | €249.60 | €249.60 | €249.60 | €249.00 | 1 |
| 2025-10-30 | €253.80 | €253.80 | €253.80 | €253.20 | 1 |
| 2025-10-29 | €255.20 | €255.20 | €255.20 | €255.20 | 0 |
| 2025-10-28 | €255.20 | €255.20 | €255.20 | €255.20 | 10 |
| 2025-10-27 | €256.80 | €256.80 | €256.80 | €256.60 | 3 |
| 2025-10-24 | €253.20 | €253.20 | €253.20 | €253.20 | 0 |
| 2025-10-23 | €253.20 | €253.20 | €253.20 | €253.20 | 0 |
| 2025-10-22 | €253.20 | €253.20 | €253.20 | €253.20 | 0 |
| 2025-10-21 | €256.00 | €256.00 | €256.00 | €253.20 | 1 |
| 2025-10-20 | €251.00 | €251.00 | €251.00 | €251.00 | 0 |
| 2025-10-17 | €256.80 | €256.80 | €256.80 | €251.00 | 1 |
| 2025-10-16 | €257.00 | €257.00 | €256.80 | €260.00 | 77 |
| 2025-10-15 | €260.00 | €260.00 | €260.00 | €256.60 | 5 |
| 2025-10-14 | €261.20 | €261.20 | €261.20 | €263.00 | 5 |
| 2025-10-13 | €261.60 | €264.00 | €261.60 | €264.60 | 9 |
| 2025-10-10 | €266.80 | €266.80 | €266.80 | €266.80 | 0 |
| 2025-10-09 | €265.40 | €266.00 | €265.40 | €266.80 | 28 |