Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,102.60
-13.57(-0.27%)
Dow
38,211.01
-175.08(-0.46%)
Nasdaq
15,924.06
-59.02(-0.37%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,306.31
-32.76(-2.45%)

HOCHTIEF Aktiengesellschaft (HOT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

98.85

+0.20

(+0.20%)

As of 08:00AM CEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	98.85	98.85	98.85	98.85	98.85	8
29 Apr 2024	98.55	98.65	98.55	98.65	98.65	5
26 Apr 2024	97.30	98.90	97.30	98.90	98.90	170
26 Apr 2024	4.4 Dividend
25 Apr 2024	103.20	103.20	100.00	100.00	95.60	4
24 Apr 2024	104.50	104.60	104.20	104.30	99.71	140
23 Apr 2024	103.80	104.70	103.80	104.70	100.09	170
22 Apr 2024	105.10	105.10	104.10	104.10	99.52	3
19 Apr 2024	104.60	104.60	104.40	104.60	100.00	34
18 Apr 2024	103.80	106.80	103.80	106.80	102.10	96
17 Apr 2024	101.10	105.40	101.10	105.40	100.76	45
16 Apr 2024	101.10	101.10	101.10	101.10	96.65	80
15 Apr 2024	100.90	100.90	100.90	100.90	96.46	110
12 Apr 2024	102.50	103.80	102.50	103.80	99.23	46
11 Apr 2024	101.70	103.00	100.80	103.00	98.47	63
10 Apr 2024	102.60	102.60	102.10	102.60	98.09	70
09 Apr 2024	104.00	104.00	103.40	103.40	98.85	60
08 Apr 2024	103.30	103.50	103.30	103.50	98.95	37
05 Apr 2024	104.10	104.10	104.10	104.10	99.52	-
04 Apr 2024	105.10	105.20	105.10	105.20	100.57	140
03 Apr 2024	105.90	106.00	105.20	106.00	101.34	222
02 Apr 2024	107.00	107.00	107.00	107.00	102.29	105
28 Mar 2024	110.10	110.10	105.90	107.40	102.67	538
27 Mar 2024	109.20	110.60	109.20	110.50	105.64	160
26 Mar 2024	107.70	110.00	107.70	109.80	104.97	1,295
25 Mar 2024	106.40	107.30	106.40	107.20	102.48	289
22 Mar 2024	105.90	107.10	105.90	107.10	102.39	42
21 Mar 2024	106.70	107.00	106.40	106.40	101.72	216
20 Mar 2024	106.60	106.60	106.60	106.60	101.91	-
19 Mar 2024	106.50	106.70	106.50	106.70	102.01	21
18 Mar 2024	106.40	107.30	106.40	106.80	102.10	167
15 Mar 2024	106.40	109.00	106.40	107.40	102.67	220
14 Mar 2024	105.90	106.30	105.90	106.30	101.62	198
13 Mar 2024	103.10	105.30	103.10	104.40	99.81	48
12 Mar 2024	104.60	104.60	103.20	103.40	98.85	462
11 Mar 2024	103.70	104.10	103.70	104.10	99.52	155
08 Mar 2024	105.60	105.60	104.70	104.90	100.28	65
07 Mar 2024	102.40	106.10	102.00	106.10	101.43	70
06 Mar 2024	105.00	105.00	103.00	103.00	98.47	266
05 Mar 2024	107.00	107.00	105.30	105.30	100.67	630
04 Mar 2024	109.20	109.20	107.80	107.80	103.06	224
01 Mar 2024	109.90	110.40	106.60	110.10	105.26	325
29 Feb 2024	106.70	110.00	106.70	109.30	104.49	140
28 Feb 2024	106.50	107.20	106.50	107.20	102.48	117
27 Feb 2024	103.50	106.70	103.50	106.20	101.53	501
26 Feb 2024	104.40	104.40	104.40	104.40	99.81	20
23 Feb 2024	103.30	105.00	103.30	104.50	99.90	262
22 Feb 2024	99.20	100.80	99.20	100.80	96.36	75
21 Feb 2024	98.65	99.15	98.45	99.00	94.64	345
20 Feb 2024	99.35	99.60	99.35	99.60	95.22	90
19 Feb 2024	99.45	99.75	99.00	99.75	95.36	170
16 Feb 2024	102.00	102.00	100.40	100.40	95.98	103
15 Feb 2024	99.70	101.70	99.70	101.70	97.23	805
14 Feb 2024	97.90	99.65	97.90	99.65	95.27	745
13 Feb 2024	98.85	99.15	98.25	98.25	93.93	237
12 Feb 2024	99.90	99.90	99.05	99.05	94.69	181
09 Feb 2024	99.15	99.95	98.65	98.65	94.31	147
08 Feb 2024	99.90	99.90	99.30	99.30	94.93	184
07 Feb 2024	100.70	100.70	100.00	100.00	95.60	10
06 Feb 2024	100.50	101.40	100.50	101.40	96.94	30
05 Feb 2024	101.20	102.30	101.10	101.10	96.65	165
02 Feb 2024	99.55	101.60	99.55	101.60	97.13	383
01 Feb 2024	99.50	99.90	98.95	99.85	95.46	854
31 Jan 2024	101.00	101.00	99.50	99.50	95.12	167
30 Jan 2024	99.65	102.40	99.40	100.50	96.08	1,336
29 Jan 2024	108.60	108.60	99.15	99.50	95.12	1,076
26 Jan 2024	108.80	109.30	108.80	109.20	104.40	27
25 Jan 2024	110.10	110.10	109.20	109.20	104.40	490
24 Jan 2024	108.10	110.70	108.10	110.20	105.35	105
23 Jan 2024	107.10	108.40	107.10	108.00	103.25	149
22 Jan 2024	107.10	107.70	106.80	107.00	102.29	390
19 Jan 2024	107.20	107.60	107.20	107.60	102.87	151
18 Jan 2024	106.40	107.30	106.40	107.30	102.58	170
17 Jan 2024	105.50	106.80	105.50	106.80	102.10	428
16 Jan 2024	106.60	107.30	106.60	107.30	102.58	271
15 Jan 2024	107.90	108.40	107.40	107.70	102.96	511
12 Jan 2024	106.30	108.40	105.80	107.60	102.87	516
11 Jan 2024	106.40	108.00	106.00	106.00	101.34	1,303
10 Jan 2024	102.10	106.20	102.10	106.20	101.53	370
09 Jan 2024	102.30	102.50	101.90	101.90	97.42	611
08 Jan 2024	99.40	101.90	99.40	101.90	97.42	55
05 Jan 2024	99.25	99.65	99.00	99.00	94.64	63
04 Jan 2024	98.75	100.10	98.75	99.00	94.64	90
03 Jan 2024	100.50	100.60	98.85	98.85	94.50	218
02 Jan 2024	100.50	101.80	100.30	101.80	97.32	150
29 Dec 2023	99.80	99.80	99.80	99.80	95.41	-
28 Dec 2023	101.00	101.00	99.75	99.75	95.36	86
27 Dec 2023	100.30	100.50	100.30	100.50	96.08	44
22 Dec 2023	101.00	101.00	100.70	100.70	96.27	167
21 Dec 2023	100.30	101.00	100.30	101.00	96.56	50
20 Dec 2023	99.55	101.30	99.55	100.40	95.98	381
19 Dec 2023	99.05	100.10	99.05	99.60	95.22	295
18 Dec 2023	98.55	99.75	98.55	99.30	94.93	278
15 Dec 2023	101.00	101.40	99.35	99.45	95.07	380
14 Dec 2023	100.50	102.10	100.30	100.70	96.27	976
13 Dec 2023	99.15	100.70	99.15	100.00	95.60	456
12 Dec 2023	99.15	99.55	98.75	98.75	94.40	490
11 Dec 2023	99.90	99.90	99.10	99.10	94.74	140
08 Dec 2023	100.20	100.20	100.10	100.10	95.70	20
07 Dec 2023	102.40	102.40	100.50	100.50	96.08	510
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,102.60-13.57(-0.27%)

Dow38,211.01-175.08(-0.46%)

Nasdaq15,924.06-59.02(-0.37%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,306.31-32.76(-2.45%)

HOCHTIEF Aktiengesellschaft (HOT.F)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,102.60
-13.57(-0.27%)

Dow
38,211.01
-175.08(-0.46%)

Nasdaq
15,924.06
-59.02(-0.37%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,306.31
-32.76(-2.45%)