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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	396.8	404.6	404.6	414	396.8	81,132
February 19, 2026	397	393	393	409.4	386.2	102,381
February 18, 2026	388	404.8	404.8	404.8	384.6	70,228
February 17, 2026	386.6	385.4	385.4	388	376.4	43,397
February 16, 2026	368	391	391	391	368	61,542
February 13, 2026	364.6	370.4	370.4	376	362	52,322
February 12, 2026	376.8	366.6	366.6	381	362.8	53,204
February 11, 2026	364	374.6	374.6	377.8	360.6	48,912
February 10, 2026	373.2	361.4	361.4	373.6	358.2	58,338
February 09, 2026	366	378.4	378.4	378.8	364.8	71,606
February 06, 2026	352.4	365.6	365.6	365.6	349.8	58,233
February 05, 2026	350.6	350.8	350.8	357.4	341.6	57,719
February 04, 2026	363	348.2	348.2	365.2	348.2	47,935
February 03, 2026	363.6	365.4	365.4	367.4	355	52,153
February 02, 2026	348.2	357.2	357.2	360.8	346.8	53,719
January 30, 2026	354	354.8	354.8	360.8	354	63,987
January 29, 2026	356.6	353.8	353.8	363.2	348.2	60,055
January 28, 2026	362	352.6	352.6	363	350.4	59,766
January 27, 2026	364.2	361.4	361.4	366.4	359.8	61,519
January 26, 2026	362.4	363.4	363.4	367	359.8	33,707
January 23, 2026	367	364.4	364.4	368	358	46,715
January 22, 2026	355	366.6	366.6	368	353	55,729
January 21, 2026	350	350.8	350.8	354.4	346	64,848
January 20, 2026	361.6	352.8	352.8	362	343.2	121,909
January 19, 2026	358.8	364.2	364.2	368.6	357	70,905
January 16, 2026	369.2	373	373	376.4	367.6	67,948
January 15, 2026	362.2	370.2	370.2	370.2	358	65,035
January 14, 2026	367	360.8	360.8	370	357.4	73,576
January 13, 2026	368.8	368	366.2	369.4	359.6	57,551
January 12, 2026	356	363	363	364.8	349.8	69,797
January 09, 2026	360.2	354.2	354.2	361	349.4	54,613
January 08, 2026	368	359	359	368	359	73,719
January 07, 2026	360	369.6	369.6	372.6	359	104,510
January 06, 2026	352.2	355.6	357.4	359.2	346.8	98,929
January 05, 2026	343.2	349	349	350.6	342.2	81,953
January 02, 2026	335.8	338.4	338.4	341.8	328.6	58,197
December 30, 2025	332.8	337	337	337	332.6	45,412
December 29, 2025	333	332.8	331.2	333.2	327.4	48,278
December 23, 2025	334.2	331.2	331.2	334.8	329.8	49,530
December 22, 2025	339.6	332.2	332.2	339.6	329.4	39,998
December 19, 2025	334.8	337	337	337	330.8	227,307
December 18, 2025	319.2	330.8	330.8	331	318	88,798
December 17, 2025	332.8	320	320	332.8	318.4	79,239
December 16, 2025	334.2	332.4	332.4	338.4	329.2	32,088
December 15, 2025	330.4	341.2	341.2	341.2	329.8	70,067
December 12, 2025	333.8	327	327	338	325.4	39,245
December 11, 2025	329.2	330	329.8	335.2	326.4	65,913
December 10, 2025	325.6	332.4	332.4	334.2	324.4	72,582
December 09, 2025	313.8	321	320	324.6	313	68,958
December 08, 2025	317.6	321	321	323.4	317	61,997
December 05, 2025	322	314.8	314.8	324.4	311.4	87,236
December 04, 2025	316.8	320.2	321.8	320.2	312.2	76,700
December 03, 2025	310	317	317	317.2	309	85,458
December 02, 2025	297.6	309.8	309.8	311.4	297.6	97,603
December 01, 2025	304.8	294.2	294.2	304.8	285.6	103,999
November 28, 2025	299.2	304.8	304.8	305.2	296.4	133,379
November 27, 2025	301.6	297.6	297.6	301.8	297.2	21,406
November 26, 2025	298.8	301.6	301.6	301.6	293.8	74,263
November 25, 2025	290.2	293.8	293.8	298.2	283.6	91,915
November 24, 2025	273.8	287.2	287.2	291	273.8	1.59M

Hochtief AG (HOT.DE) XETRA