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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	282.2	270	270	285.4	268	170,108
November 20, 2025	285.2	290.8	290.8	298	285.2	82,258
November 19, 2025	282.2	280	280	283	278.4	55,538
November 18, 2025	279.4	282.6	282.6	285.4	278.6	76,853
November 17, 2025	285.2	285.2	285.2	290.8	280.8	73,562
November 14, 2025	282.6	284.2	284.2	284.2	276.4	62,017
November 13, 2025	289.4	289.4	289.4	289.4	289.4	62,040
November 12, 2025	278.8	289.4	289.4	289.4	278.8	57,095
November 11, 2025	280.2	276.8	276.8	285.4	275	47,151
November 10, 2025	278	280.4	280.4	285.8	277	59,698
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

Hochtief AG (HOT.DE) XETRA