Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,921.07 +284.02 (+0.47%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Hochtief AG (HOT.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 09 May 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 08 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 07 May 2024 | 99.85 | 101.50 | 99.85 | 101.50 | 101.50 | 20 |
| 06 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10 |
| 03 May 2024 | 98.75 | 99.50 | 98.75 | 99.50 | 99.50 | 5 |
| 02 May 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
| 30 Apr 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| 29 Apr 2024 | 98.50 | 99.35 | 98.50 | 99.35 | 99.35 | 5 |
| 26 Apr 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 26 Apr 2024 | 4.4 Dividend | |||||
| 25 Apr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 98.80 | - |
| 24 Apr 2024 | 104.40 | 104.40 | 104.10 | 104.10 | 99.66 | 5 |
| 23 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 99.37 | - |
| 22 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 100.62 | - |
| 19 Apr 2024 | 104.80 | 105.20 | 104.80 | 105.20 | 100.71 | 5 |
| 18 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 100.33 | 5 |
| 17 Apr 2024 | 101.00 | 102.10 | 101.00 | 102.10 | 97.75 | 129 |
| 16 Apr 2024 | 100.30 | 102.30 | 100.30 | 102.30 | 97.94 | 400 |
| 15 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 97.08 | 50 |
| 12 Apr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 98.13 | - |
| 11 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 97.65 | - |
| 10 Apr 2024 | 102.70 | 102.70 | 101.80 | 101.80 | 97.46 | 220 |
| 09 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 99.57 | - |
| 08 Apr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 98.80 | - |
| 05 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 99.66 | - |
| 04 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 100.71 | - |
| 03 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 101.38 | - |
| 02 Apr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 102.82 | - |
| 28 Mar 2024 | 110.00 | 110.00 | 107.40 | 107.40 | 102.82 | 130 |
| 27 Mar 2024 | 109.20 | 110.00 | 109.20 | 110.00 | 105.31 | 20 |
| 26 Mar 2024 | 107.60 | 109.90 | 107.60 | 109.40 | 104.74 | 25 |
| 25 Mar 2024 | 107.00 | 107.00 | 106.40 | 106.40 | 101.86 | 30 |
| 22 Mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 101.58 | - |
| 21 Mar 2024 | 106.70 | 106.70 | 106.40 | 106.40 | 101.86 | 25 |
| 20 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 102.06 | - |
| 19 Mar 2024 | 106.50 | 106.70 | 106.50 | 106.70 | 102.15 | 21 |
| 18 Mar 2024 | 106.30 | 107.30 | 106.30 | 107.30 | 102.73 | 30 |
| 15 Mar 2024 | 106.50 | 108.30 | 106.50 | 108.30 | 103.68 | 20 |
| 14 Mar 2024 | 105.40 | 106.00 | 105.40 | 106.00 | 101.48 | 10 |
| 13 Mar 2024 | 103.20 | 104.40 | 103.20 | 104.40 | 99.95 | 40 |
| 12 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 100.04 | - |
| 11 Mar 2024 | 103.70 | 103.70 | 103.60 | 103.60 | 99.18 | 10 |
| 08 Mar 2024 | 105.60 | 105.60 | 104.90 | 104.90 | 100.43 | 23 |
| 07 Mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 97.84 | - |
| 06 Mar 2024 | 104.90 | 104.90 | 103.60 | 103.60 | 99.18 | 30 |
| 05 Mar 2024 | 107.00 | 107.00 | 105.20 | 105.20 | 100.71 | 15 |
| 04 Mar 2024 | 109.30 | 109.30 | 108.50 | 108.50 | 103.87 | 380 |
| 01 Mar 2024 | 109.90 | 110.10 | 109.90 | 110.10 | 105.41 | 5 |
| 29 Feb 2024 | 106.90 | 108.80 | 106.90 | 108.80 | 104.16 | 100 |
| 28 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 101.96 | - |
| 27 Feb 2024 | 103.50 | 106.40 | 103.50 | 106.40 | 101.86 | 75 |
| 26 Feb 2024 | 104.50 | 105.40 | 104.50 | 105.40 | 100.91 | 30 |
| 23 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 98.80 | - |
| 22 Feb 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 94.97 | - |
| 21 Feb 2024 | 98.55 | 99.20 | 98.55 | 99.20 | 94.97 | 90 |
| 20 Feb 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 95.11 | - |
| 19 Feb 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 95.21 | - |
| 16 Feb 2024 | 102.30 | 102.30 | 101.00 | 101.00 | 96.69 | 29 |
| 15 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 96.50 | - |
| 14 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 93.82 | - |
| 13 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 94.59 | - |
| 12 Feb 2024 | 99.05 | 99.10 | 99.05 | 99.10 | 94.87 | 10 |
| 09 Feb 2024 | 99.10 | 99.10 | 98.80 | 98.80 | 94.59 | 100 |
| 08 Feb 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 95.59 | - |
| 07 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 96.41 | - |
| 06 Feb 2024 | 100.80 | 101.70 | 100.80 | 101.70 | 97.36 | 10 |
| 05 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 97.36 | 204 |
| 02 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 95.35 | - |
| 01 Feb 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 94.83 | 5 |
| 31 Jan 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 96.79 | - |
| 30 Jan 2024 | 99.65 | 101.30 | 99.65 | 100.90 | 96.60 | 97 |
| 29 Jan 2024 | 108.80 | 109.00 | 108.80 | 109.00 | 104.35 | 40 |
| 26 Jan 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 104.26 | - |
| 25 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 105.50 | - |
| 24 Jan 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 103.49 | - |
| 23 Jan 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 102.53 | - |
| 22 Jan 2024 | 107.10 | 107.20 | 107.10 | 107.20 | 102.63 | 200 |
| 19 Jan 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 102.63 | - |
| 18 Jan 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 101.86 | - |
| 17 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 100.91 | - |
| 16 Jan 2024 | 106.60 | 106.70 | 106.60 | 106.70 | 102.15 | 100 |
| 15 Jan 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 103.20 | - |
| 12 Jan 2024 | 106.30 | 107.80 | 106.30 | 107.80 | 103.20 | 40 |
| 11 Jan 2024 | 106.80 | 107.70 | 106.70 | 106.80 | 102.25 | 158 |
| 10 Jan 2024 | 102.20 | 105.80 | 102.20 | 105.80 | 101.29 | 1,336 |
| 09 Jan 2024 | 101.90 | 102.00 | 101.90 | 102.00 | 97.65 | 13 |
| 08 Jan 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 95.16 | 10 |
| 05 Jan 2024 | 99.25 | 99.55 | 99.25 | 99.55 | 95.31 | 15 |
| 04 Jan 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 94.59 | - |
| 03 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 96.31 | - |
| 02 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 96.02 | 100 |
| 29 Dec 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 96.50 | 5 |
| 28 Dec 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 96.12 | 50 |
| 27 Dec 2023 | 100.30 | 100.30 | 99.70 | 99.70 | 95.45 | 92 |
| 22 Dec 2023 | 101.10 | 101.80 | 101.10 | 101.80 | 97.46 | 49 |
| 21 Dec 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 96.02 | - |
| 20 Dec 2023 | 99.55 | 99.55 | 99.55 | 99.55 | 95.31 | - |
| 19 Dec 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 94.83 | - |
| 18 Dec 2023 | 98.55 | 98.55 | 98.55 | 98.55 | 94.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.