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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	222.6	221.4	221.4	223.2	220	27,420
August 14, 2025	216	222	222	222.2	216	63,357
August 13, 2025	218.6	216.4	216.4	219	215.8	58,146
August 12, 2025	211.2	217	217	217	211	60,915
August 11, 2025	209	210.2	210.2	211.2	204.6	61,687
August 08, 2025	201.6	209	209	209.2	201.6	74,959
August 07, 2025	196	201.6	201.6	203	196	74,648
August 06, 2025	194.3	195.9	195.9	196.5	194	40,143
August 05, 2025	193	193.7	193.7	194.2	192.4	39,557
August 04, 2025	188	191.7	191.7	191.7	188	42,268
August 01, 2025	190	186.4	186.4	190.8	186.1	46,278
July 31, 2025	192.1	191.7	191.7	195.3	190.9	43,440
July 30, 2025	190	191.8	191.8	192.3	189.3	51,846
July 29, 2025	188	190.3	190.3	192.7	187.6	49,087
July 28, 2025	193.6	187.4	187.4	194	187.4	71,195
July 25, 2025	194	192.1	192.1	194.3	190.1	53,010
July 24, 2025	186.9	194.3	194.3	194.3	186.9	67,911
July 23, 2025	186.5	185.7	185.7	191.6	181.9	110,787
July 22, 2025	184.4	186.2	186.2	186.2	183.3	66,979
July 21, 2025	184	185	185	187.7	183.9	55,025
July 18, 2025	184	183.6	183.6	185.9	183.6	67,436
July 17, 2025	177.5	182.8	182.8	184	177	71,672
July 16, 2025	173.5	176	176	178.3	173.5	61,931
July 15, 2025	175.6	174.6	174.6	176.1	174.4	35,155
July 14, 2025	171	175.3	175.3	175.3	171	37,096
July 11, 2025	173.1	173.9	173.9	174.5	170.7	35,381
July 10, 2025	175	174	174	175.3	172.4	46,787
July 09, 2025	173	174.5	174.5	176.3	172.4	60,612
July 08, 2025	168.9	173	173	173	167.2	113,609
July 07, 2025	163.7	167.6	167.6	167.6	163.7	57,644

Hochtief AG (HOT.DE) XETRA