Hochtief AG - HOT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	273	270	270	284	270	81,299
November 06, 2025	261.4	274	274	278.6	252.8	139,519
November 05, 2025	257	262.2	262.2	262.8	257	100,723
November 04, 2025	251.8	260.6	260.6	261.2	249.4	66,202
November 03, 2025	249.8	254.8	254.8	255.6	248.8	40,702
October 31, 2025	253.6	248.6	248.6	253.8	248.4	36,486
October 30, 2025	254.8	253	253	256.8	252.4	39,908
October 29, 2025	255.4	253	253	255.4	252	30,941
October 28, 2025	256.2	255.4	255.4	257.4	252.6	69,148
October 27, 2025	256.8	257.6	257.6	259.4	254.8	60,915
October 24, 2025	251.8	254.4	254.4	254.4	249	43,635
October 23, 2025	243.8	249	249	249.8	242.4	81,328
October 22, 2025	253	244	244	258.2	244	152,892
October 21, 2025	260.8	251.6	251.6	261.6	251.6	48,391
October 20, 2025	254.6	259.2	259.2	260.8	254.6	48,437
October 17, 2025	251	251.4	251.4	257.8	250.8	79,876
October 16, 2025	255.4	261.6	261.6	261.6	254.2	45,961
October 15, 2025	264.2	256.4	256.4	264.2	256.4	71,802
October 14, 2025	263	262.8	262.8	264.8	258.8	66,037
October 13, 2025	260.8	265.4	265.4	265.4	260.8	51,001
October 10, 2025	264.8	259.4	259.4	265.6	259.2	68,109
October 09, 2025	259.2	268	268	268	256.8	88,323
October 08, 2025	254	257.2	257.2	257.8	253.8	45,374
October 07, 2025	255.2	254.2	254.2	261.6	254.2	72,221
October 06, 2025	255.2	256	256	258	254.4	61,342
October 03, 2025	252	256.4	256.4	257.8	250.8	87,940
October 02, 2025	240.8	249.8	249.8	249.8	240.4	147,767
October 01, 2025	227.4	232.2	232.2	232.6	226.2	80,748
September 30, 2025	218.6	227.8	227.8	227.8	218.4	56,542
September 29, 2025	222.4	218.8	218.8	222.8	217.4	51,960
September 26, 2025	219.6	220.6	220.6	222	217.8	41,726
September 25, 2025	227	218.4	218.4	227	217	78,957
September 24, 2025	230.4	227.6	227.6	231.4	227.6	42,212
September 23, 2025	229.8	228.6	228.6	231.6	228.2	40,115
September 22, 2025	231.2	228.6	228.6	231.2	228.4	42,985
September 19, 2025	234.6	231.4	231.4	235.2	230.2	162,984
September 18, 2025	231.6	233.6	233.6	234.8	231	44,577
September 17, 2025	233.6	228.6	228.6	236.6	228.6	54,109
September 16, 2025	238.4	232.8	232.8	238.8	232.8	60,234
September 15, 2025	234	238.4	238.4	239.8	233.8	59,840
September 12, 2025	234.6	233.2	233.2	235.4	232	38,765
September 11, 2025	232	233.2	233.2	235	231	47,063
September 10, 2025	225	230.6	230.6	231.2	223.6	53,293
September 09, 2025	224	221.4	221.4	225.4	220.6	51,777
September 08, 2025	219.2	224.2	224.2	224.2	219.2	30,555
September 05, 2025	219	217.8	217.8	221.2	217.8	34,015
September 04, 2025	216.6	218	218	219.2	216.4	39,428
September 03, 2025	213	216	216	216.2	212.4	42,075
September 02, 2025	217.8	212	212	218	210.4	58,087
September 01, 2025	217.4	218.6	218.6	218.8	215.2	28,020
August 29, 2025	216	216.2	216.2	218.6	215.8	16,929
August 28, 2025	214.6	216.4	216.4	216.6	212.6	40,826
August 27, 2025	221	213.8	213.8	221	210.8	110,805
August 26, 2025	219.6	221	221	222.8	217.6	47,961
August 25, 2025	224.4	222	222	224.8	219	50,761
August 22, 2025	222.6	226	226	226	221.4	31,112
August 21, 2025	222	223.2	223.2	225.2	221.4	44,517
August 20, 2025	218.8	221.4	221.4	223.6	218	46,479
August 19, 2025	226.6	223.4	223.4	228.6	221	74,867
August 18, 2025	221.4	225.8	225.8	225.8	221.4	51,450

Hochtief AG (HOT.DE) XETRA