Hochtief AG

HOTG
🏛️ germany →
217.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 70.52 71.00 70.40 70.70 0.0M
2021-12-29 70.02 70.88 69.88 70.56 0.0M
2021-12-28 69.78 70.56 69.78 70.02 0.0M
2021-12-27 69.98 70.56 69.12 69.76 0.0M
2021-12-23 68.46 69.90 68.46 69.50 0.0M
2021-12-22 67.98 69.00 67.20 68.42 0.0M
2021-12-21 66.90 67.86 66.82 67.84 0.0M
2021-12-20 67.60 67.60 63.52 66.36 0.1M
2021-12-17 68.44 68.44 66.90 67.34 0.0M
2021-12-16 67.90 68.62 67.40 67.94 0.0M
2021-12-15 67.30 67.90 66.50 67.46 0.0M
2021-12-14 67.56 67.64 66.34 67.06 0.0M
2021-12-13 68.86 69.22 66.84 67.38 0.0M
2021-12-10 68.80 69.20 68.14 68.70 0.0M
2021-12-09 68.88 69.48 68.36 68.98 0.0M
2021-12-08 69.28 69.82 67.74 68.94 0.0M
2021-12-07 68.90 70.18 68.70 70.00 0.0M
2021-12-06 68.50 69.00 67.04 68.72 0.0M
2021-12-03 68.80 68.84 66.52 66.92 0.0M
2021-12-02 68.36 68.84 67.14 68.68 0.0M
2021-12-01 67.04 69.04 66.94 67.50 0.0M
2021-11-30 66.96 67.34 65.32 66.88 0.0M
2021-11-29 67.50 68.50 66.78 67.80 0.0M
2021-11-26 68.00 68.44 66.26 66.74 0.0M
2021-11-25 71.12 71.12 68.92 70.10 0.0M
2021-11-24 70.64 71.30 69.38 71.18 0.0M
2021-11-23 68.50 70.64 68.02 70.44 0.0M
2021-11-22 68.92 69.20 67.28 69.16 0.0M
2021-11-19 68.72 69.34 67.50 68.02 0.0M
2021-11-18 71.16 71.16 68.70 69.00 0.0M
2021-11-17 72.36 72.60 70.82 71.16 0.0M
2021-11-16 73.02 73.32 71.82 71.88 0.0M
2021-11-15 72.00 73.50 71.52 73.28 0.0M
2021-11-12 72.78 72.78 71.32 71.40 0.0M
2021-11-11 71.30 73.78 70.90 71.82 0.1M
2021-11-10 70.56 71.74 70.56 70.96 0.0M
2021-11-09 70.54 72.08 69.92 71.00 0.0M
2021-11-08 68.56 71.82 66.92 70.62 0.1M
2021-11-05 67.02 69.34 66.54 68.64 0.0M
2021-11-04 67.02 67.70 66.50 67.00 0.0M
2021-11-03 67.16 67.28 66.28 67.02 0.0M
2021-11-02 67.76 68.04 66.00 66.98 0.0M
2021-11-01 67.88 68.30 66.90 67.32 0.0M
2021-10-29 68.00 68.30 66.34 67.70 0.0M
2021-10-28 70.38 70.38 67.58 68.50 0.0M
2021-10-27 70.60 70.60 69.06 69.92 0.0M
2021-10-26 70.92 71.24 70.02 70.02 0.0M
2021-10-25 72.02 72.32 70.20 70.92 0.0M
2021-10-22 71.26 72.20 71.20 72.20 0.0M
2021-10-21 71.22 72.22 70.52 71.96 0.0M
2021-10-20 71.72 71.98 70.18 70.42 0.0M
2021-10-19 71.02 71.88 70.84 71.72 0.0M
2021-10-18 71.52 71.70 70.26 71.70 0.0M
2021-10-15 71.98 72.24 71.20 71.88 0.0M
2021-10-14 70.04 72.20 70.04 71.32 0.1M
2021-10-13 69.76 70.52 69.06 69.72 0.0M
2021-10-12 70.40 70.58 69.28 69.76 0.0M
2021-10-11 70.78 71.00 69.76 70.70 0.0M
2021-10-08 69.92 70.82 69.50 70.32 0.0M
2021-10-07 68.82 70.56 68.82 69.68 0.0M
2021-10-06 70.14 70.14 68.08 68.98 0.0M
2021-10-05 69.54 70.48 69.24 69.94 0.0M
2021-10-04 69.98 70.64 68.70 69.50 0.0M
2021-10-01 69.06 69.88 67.24 69.54 0.0M
2021-09-30 70.22 70.96 68.94 69.08 0.0M
2021-09-29 70.08 70.84 69.12 70.02 0.0M
2021-09-28 70.64 71.10 69.32 69.68 0.0M
2021-09-27 68.84 70.64 68.56 70.64 0.0M
2021-09-24 67.68 68.92 67.24 68.68 0.0M
2021-09-23 68.36 69.00 67.08 67.12 0.0M
2021-09-22 66.00 68.58 65.84 67.86 0.0M
2021-09-21 66.10 66.36 65.50 65.98 0.0M
2021-09-20 67.86 67.90 64.60 66.42 0.0M
2021-09-17 70.00 70.18 67.80 68.46 0.0M
2021-09-16 69.88 70.36 69.10 69.22 0.0M
2021-09-15 69.98 69.98 69.18 69.34 0.0M
2021-09-14 70.44 70.56 69.36 69.42 0.0M
2021-09-13 68.30 70.46 68.30 70.10 0.0M
2021-09-10 69.98 69.98 68.06 68.20 0.0M
2021-09-09 69.52 70.48 68.66 69.12 0.0M
2021-09-08 69.56 70.50 68.94 69.82 0.0M
2021-09-07 70.00 70.48 69.22 69.98 0.0M
2021-09-06 70.34 70.36 69.42 69.82 0.0M
2021-09-03 70.34 70.50 69.38 70.00 0.0M
2021-09-02 68.52 70.34 68.52 69.82 0.0M
2021-09-01 68.58 69.88 68.18 69.22 0.0M
2021-08-31 68.70 68.70 67.70 68.10 0.0M
2021-08-30 69.88 69.88 67.50 68.24 0.0M
2021-08-27 68.20 69.48 68.18 68.92 0.0M
2021-08-26 69.66 69.70 68.00 68.22 0.0M
2021-08-25 69.74 69.84 69.02 69.32 0.0M
2021-08-24 69.34 70.02 68.64 69.74 0.0M
2021-08-23 68.80 69.34 68.28 69.32 0.0M
2021-08-20 68.02 68.58 67.58 68.28 0.0M
2021-08-19 70.98 71.42 68.10 68.26 0.0M
2021-08-18 70.32 71.78 70.06 71.02 0.0M
2021-08-17 70.06 70.66 69.30 69.50 0.0M
2021-08-16 70.98 70.98 69.80 70.94 0.0M
2021-08-13 70.02 70.96 69.82 70.88 0.0M
2021-08-12 69.88 70.48 69.32 69.88 0.0M
2021-08-11 68.48 69.90 68.38 69.90 0.0M
2021-08-10 68.10 68.88 67.44 68.06 0.0M
2021-08-09 68.70 68.70 67.34 67.34 0.0M
2021-08-06 68.86 68.88 67.66 68.64 0.0M
2021-08-05 68.18 68.98 67.50 68.86 0.0M
2021-08-04 68.22 68.42 67.30 68.10 0.0M
2021-08-03 67.64 68.44 66.94 68.20 0.0M
2021-08-02 68.00 68.16 67.02 67.94 0.0M
2021-07-30 67.90 68.18 66.80 67.02 0.0M
2021-07-29 68.86 69.30 67.64 68.20 0.0M
2021-07-28 66.40 68.92 66.02 68.50 0.1M
2021-07-27 65.82 66.78 65.02 66.40 0.0M
2021-07-26 65.96 66.28 65.02 66.20 0.0M
2021-07-23 65.10 66.06 64.88 65.86 0.0M
2021-07-22 65.20 66.42 64.36 65.14 0.0M
2021-07-21 62.90 65.24 62.80 65.20 0.0M
2021-07-20 62.18 62.98 61.64 62.90 0.0M
2021-07-19 63.00 63.72 61.26 62.22 0.1M
2021-07-16 63.48 64.02 62.68 63.28 0.0M
2021-07-15 64.32 64.32 62.56 63.36 0.0M
2021-07-14 64.98 65.40 63.44 64.32 0.0M
2021-07-13 65.02 65.48 64.32 65.00 0.0M
2021-07-12 65.22 65.56 64.50 65.26 0.0M
2021-07-09 62.96 64.68 62.40 64.68 0.1M
2021-07-08 64.50 64.50 62.02 63.16 0.1M
2021-07-07 66.14 66.14 62.28 64.40 0.1M
2021-07-06 66.70 66.86 65.30 66.06 0.0M
2021-07-05 67.38 67.38 65.00 66.90 0.0M
2021-07-02 65.98 66.50 65.44 66.06 0.0M
2021-07-01 65.14 66.00 64.88 65.86 0.0M
2021-06-30 65.74 65.74 63.78 65.18 0.1M
2021-06-29 65.92 66.22 65.24 65.76 0.0M
2021-06-28 67.52 67.52 65.50 65.96 0.0M
2021-06-25 65.84 66.86 65.04 66.56 0.0M
2021-06-24 64.96 65.86 64.20 65.68 0.0M
2021-06-23 65.20 65.52 64.06 64.82 0.0M
2021-06-22 65.90 66.18 64.56 65.26 0.0M
2021-06-21 65.90 66.28 64.34 66.18 0.0M
2021-06-18 66.42 66.82 65.02 65.54 0.0M
2021-06-17 66.22 66.96 65.76 66.84 0.0M
2021-06-16 66.92 67.08 66.00 66.58 0.0M
2021-06-15 67.78 67.86 66.36 66.66 0.0M
2021-06-14 66.66 67.74 66.02 67.70 0.0M
2021-06-11 64.92 66.24 64.08 66.10 0.0M
2021-06-10 66.02 66.24 64.22 65.22 0.1M
2021-06-09 65.78 66.32 65.58 66.18 0.0M
2021-06-08 66.46 66.64 65.38 65.86 0.0M
2021-06-07 65.80 66.88 65.18 66.68 0.1M
2021-06-04 68.36 68.40 65.18 65.98 0.2M
2021-06-03 69.98 70.18 67.80 68.98 0.0M
2021-06-02 69.40 70.08 68.46 70.08 0.0M
2021-06-01 69.78 69.78 68.72 69.24 0.0M
2021-05-31 69.40 71.12 68.96 69.34 0.0M
2021-05-28 69.50 70.54 69.12 69.42 0.0M
2021-05-27 69.42 69.80 68.34 69.34 0.0M
2021-05-26 69.90 70.48 68.70 69.84 0.0M
2021-05-25 71.96 72.54 69.34 70.10 0.0M
2021-05-24 71.48 72.38 71.12 72.38 0.0M
2021-05-21 70.92 71.48 70.18 71.44 0.0M
2021-05-20 71.08 71.32 69.76 70.92 0.0M
2021-05-19 71.40 72.20 70.24 71.08 0.0M
2021-05-18 72.68 72.68 71.52 72.08 0.0M
2021-05-17 73.66 73.66 71.70 72.08 0.0M
2021-05-14 71.66 73.10 70.30 73.10 0.0M
2021-05-13 72.02 72.12 69.00 71.02 0.0M
2021-05-12 71.12 72.48 69.78 72.32 0.0M
2021-05-11 72.90 72.90 70.38 71.30 0.1M
2021-05-10 75.80 76.10 72.54 72.90 0.1M
2021-05-07 74.82 76.30 74.76 76.00 0.1M
2021-05-06 80.20 80.32 78.40 79.46 0.1M
2021-05-05 79.70 80.24 79.18 80.24 0.0M
2021-05-04 79.62 81.40 78.22 78.54 0.1M
2021-05-03 78.40 79.62 77.60 79.62 0.1M
2021-04-30 77.36 78.40 77.20 77.80 0.0M
2021-04-29 78.18 78.46 76.82 78.26 0.0M
2021-04-28 77.98 78.08 77.00 78.08 0.0M
2021-04-27 77.88 78.08 76.96 77.94 0.0M
2021-04-26 75.56 77.84 75.26 77.76 0.0M
2021-04-23 75.52 75.94 74.28 75.44 0.0M
2021-04-22 76.78 76.78 74.66 75.80 0.1M
2021-04-21 76.20 77.50 74.66 76.78 0.0M
2021-04-20 78.96 79.58 75.36 76.38 0.0M
2021-04-19 78.60 79.98 78.32 79.22 0.0M
2021-04-16 78.68 78.96 77.26 78.50 0.0M
2021-04-15 77.30 78.38 77.02 77.98 0.0M
2021-04-14 77.34 77.48 75.24 77.28 0.0M
2021-04-13 77.38 77.58 75.48 76.72 0.0M
2021-04-12 79.40 79.40 76.60 77.48 0.0M
2021-04-09 79.46 79.48 77.64 79.20 0.0M
2021-04-08 80.06 80.06 77.06 79.54 0.0M
2021-04-07 78.18 80.00 77.88 79.84 0.0M
2021-04-06 78.02 78.78 77.16 78.20 0.0M
2021-04-01 77.08 77.60 76.30 76.88 0.0M
2021-03-31 76.35 76.95 75.50 76.95 0.0M
2021-03-30 75.60 76.60 74.85 75.55 0.0M
2021-03-29 75.70 75.80 74.25 74.70 0.0M
2021-03-26 73.65 74.90 73.10 74.45 0.0M
2021-03-25 73.35 73.55 71.00 73.50 0.0M
2021-03-24 72.55 73.85 71.25 73.00 0.0M
2021-03-23 74.60 74.60 72.15 72.90 0.0M
2021-03-22 75.40 75.95 73.20 73.80 0.0M
2021-03-19 75.30 75.85 73.50 75.30 0.0M
2021-03-18 75.95 77.00 75.30 75.75 0.0M
2021-03-17 76.10 76.45 74.85 75.95 0.0M
2021-03-16 78.25 78.25 75.95 76.50 0.0M
2021-03-15 77.80 78.95 76.45 77.50 0.0M
2021-03-12 77.05 78.00 76.65 77.40 0.0M
2021-03-11 77.85 78.05 76.65 77.30 0.0M
2021-03-10 77.45 78.15 75.90 77.75 0.0M
2021-03-09 74.85 77.80 74.05 77.45 0.0M
2021-03-08 74.95 75.00 72.65 75.00 0.0M
2021-03-05 72.75 73.85 71.80 73.75 0.0M
2021-03-04 72.95 73.45 71.95 73.00 0.0M
2021-03-03 75.00 75.10 71.80 72.60 0.0M
2021-03-02 75.75 76.40 73.95 74.55 0.0M
2021-03-01 75.35 76.40 74.85 76.40 0.0M
2021-02-26 77.45 77.45 73.70 74.85 0.0M
2021-02-25 78.20 78.50 76.65 76.65 0.0M
2021-02-24 75.00 78.35 74.25 77.80 0.0M
2021-02-23 75.25 76.25 73.60 75.60 0.0M
2021-02-22 75.60 76.25 73.25 75.60 0.0M
2021-02-19 75.00 76.75 74.50 75.30 0.0M
2021-02-18 77.55 78.05 73.70 75.40 0.0M
2021-02-17 77.95 77.95 76.00 77.55 0.0M
2021-02-16 77.95 78.75 76.90 77.65 0.0M
2021-02-15 77.10 78.25 77.00 77.70 0.0M
2021-02-12 77.75 77.75 75.50 76.90 0.0M
2021-02-11 75.85 78.10 75.80 77.50 0.0M
2021-02-10 75.15 76.90 74.50 75.90 0.1M
2021-02-09 82.05 82.05 78.50 80.25 0.0M
2021-02-08 82.15 82.50 80.25 81.65 0.0M
2021-02-05 81.15 82.45 80.50 81.45 0.0M
2021-02-04 80.90 81.20 79.50 81.10 0.0M
2021-02-03 81.95 82.50 79.60 80.55 0.0M
2021-02-02 80.10 81.85 79.10 81.35 0.0M
2021-02-01 78.80 80.10 77.25 79.60 0.0M
2021-01-29 78.00 78.10 76.45 77.90 0.0M
2021-01-28 76.85 79.80 74.70 78.65 0.0M
2021-01-27 80.05 80.25 76.15 77.20 0.0M
2021-01-26 80.05 80.85 77.10 80.10 0.0M
2021-01-25 83.95 83.95 79.25 80.85 0.0M
2021-01-22 85.85 86.80 82.05 83.30 0.0M
2021-01-21 87.95 88.65 85.15 85.90 0.0M
2021-01-20 87.15 87.95 86.70 87.55 0.0M
2021-01-19 86.65 87.45 86.00 87.15 0.0M
2021-01-18 86.25 86.35 84.40 86.20 0.0M
2021-01-15 87.75 87.95 84.30 85.30 0.0M
2021-01-14 84.10 87.95 83.80 87.90 0.0M
2021-01-13 84.95 84.95 83.75 84.50 0.0M
2021-01-12 80.60 84.50 80.60 84.35 0.0M
2021-01-11 82.80 82.80 80.15 80.80 0.0M
2021-01-08 82.55 83.45 80.80 81.70 0.0M
2021-01-07 81.75 83.40 80.65 82.55 0.0M
2021-01-06 79.95 82.00 79.20 80.75 0.0M
2021-01-05 78.75 79.95 78.00 79.85 0.0M
2021-01-04 80.00 81.00 77.90 78.05 0.0M