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
2022-12-30 52.72 53.12 52.36 52.64 0.0M
2022-12-29 52.50 53.10 52.50 52.98 0.0M
2022-12-28 52.78 53.36 52.44 52.84 0.0M
2022-12-27 53.24 53.50 52.78 52.78 0.0M
2022-12-23 52.26 53.18 52.22 53.12 0.0M
2022-12-22 52.28 52.90 52.02 52.02 0.0M
2022-12-21 51.90 52.64 51.68 52.10 0.0M
2022-12-20 51.58 51.98 51.20 51.64 0.0M
2022-12-19 52.46 52.46 51.48 52.06 0.0M
2022-12-16 52.56 52.56 51.64 52.30 0.0M
2022-12-15 53.18 53.72 52.26 52.40 0.0M
2022-12-14 53.72 53.96 52.94 53.48 0.0M
2022-12-13 53.46 54.50 53.10 53.82 0.0M
2022-12-12 54.48 54.48 52.90 53.80 0.0M
2022-12-09 54.48 55.14 54.30 54.76 0.0M
2022-12-08 54.28 54.76 53.86 54.56 0.0M
2022-12-07 55.16 55.26 54.22 54.44 0.0M
2022-12-06 55.82 56.06 55.04 55.04 0.0M
2022-12-05 56.18 56.40 55.52 55.88 0.0M
2022-12-02 56.06 56.16 54.54 56.00 0.0M
2022-12-01 55.88 56.46 55.56 56.28 0.0M
2022-11-30 55.52 55.96 54.98 55.90 0.0M
2022-11-29 54.98 55.52 54.50 55.52 0.0M
2022-11-28 55.22 55.24 54.22 54.60 0.0M
2022-11-25 55.14 55.90 54.36 55.68 0.0M
2022-11-24 55.02 55.76 54.82 54.84 0.0M
2022-11-23 54.80 55.42 54.60 54.80 0.0M
2022-11-22 54.24 54.98 54.12 54.98 0.0M
2022-11-21 54.18 54.40 53.82 54.40 0.0M
2022-11-18 53.12 54.42 53.10 54.42 0.0M
2022-11-17 53.56 53.56 52.46 53.48 0.0M
2022-11-16 54.42 54.54 52.96 53.02 0.0M
2022-11-15 54.24 54.70 53.06 53.30 0.0M
2022-11-14 54.00 54.50 53.38 54.44 0.0M
2022-11-11 53.36 54.48 53.36 54.46 0.0M
2022-11-10 52.32 53.58 52.26 52.60 0.0M
2022-11-09 52.36 52.88 52.16 52.88 0.0M
2022-11-08 52.68 53.18 52.00 52.54 0.0M
2022-11-07 52.36 53.00 51.84 52.60 0.0M
2022-11-04 52.00 52.52 49.99 51.70 0.0M
2022-11-03 52.18 53.26 51.52 51.58 0.0M
2022-11-02 54.12 54.12 52.14 52.18 0.0M
2022-11-01 54.12 54.48 53.10 53.44 0.0M
2022-10-31 52.62 54.10 51.84 54.06 0.0M
2022-10-28 52.98 53.70 52.74 53.20 0.0M
2022-10-27 53.14 53.98 52.92 53.96 0.0M
2022-10-26 52.32 53.22 51.86 52.52 0.0M
2022-10-25 51.92 52.66 51.20 52.66 0.0M
2022-10-24 49.49 52.10 49.36 51.50 0.0M
2022-10-21 48.99 49.91 48.42 49.91 0.0M
2022-10-20 49.29 49.48 48.97 48.97 0.0M
2022-10-19 50.04 50.46 49.37 49.83 0.0M
2022-10-18 49.63 50.52 49.63 49.82 0.0M
2022-10-17 48.35 49.77 47.89 49.34 0.0M
2022-10-14 48.31 48.84 47.65 47.65 0.0M
2022-10-13 46.69 48.10 46.09 48.10 0.0M
2022-10-12 47.78 48.18 46.38 46.51 0.0M
2022-10-11 47.46 48.44 46.78 48.44 0.0M
2022-10-10 46.94 47.82 46.65 47.69 0.0M
2022-10-07 48.23 48.58 47.64 47.94 0.0M
2022-10-06 50.12 50.60 48.04 48.20 0.0M
2022-10-05 49.91 50.44 49.05 49.84 0.0M
2022-10-04 49.59 50.46 49.47 49.91 0.0M
2022-10-03 48.36 48.98 47.77 48.69 0.0M
2022-09-30 47.27 49.05 46.99 48.01 0.0M
2022-09-29 47.33 47.54 45.99 47.09 0.0M
2022-09-28 46.76 48.00 45.61 47.55 0.0M
2022-09-27 47.11 47.75 46.21 46.46 0.0M
2022-09-26 46.98 47.48 46.37 46.80 0.0M
2022-09-23 48.45 48.71 46.63 47.62 0.0M
2022-09-22 47.93 48.95 47.93 48.42 0.0M
2022-09-21 48.77 49.01 47.97 48.77 0.0M
2022-09-20 50.24 50.58 48.24 48.91 0.0M
2022-09-19 49.17 50.34 47.85 50.18 0.0M
2022-09-16 50.72 50.72 48.65 49.03 0.0M
2022-09-15 47.56 52.18 47.54 51.00 0.0M
2022-09-14 48.72 48.84 47.67 47.85 0.0M
2022-09-13 49.97 50.14 48.21 48.46 0.0M
2022-09-12 48.72 49.97 48.65 49.96 0.0M
2022-09-09 47.25 48.89 47.25 48.89 0.0M
2022-09-08 47.89 47.92 46.17 46.84 0.0M
2022-09-07 47.30 47.99 47.01 47.89 0.0M
2022-09-06 48.34 49.00 47.13 47.65 0.0M
2022-09-05 48.39 49.10 48.35 48.90 0.0M
2022-09-02 49.50 50.02 48.10 48.10 0.0M
2022-09-01 48.73 49.75 48.65 49.48 0.0M
2022-08-31 49.79 49.79 48.71 49.53 0.0M
2022-08-30 50.32 50.54 48.73 49.25 0.0M
2022-08-29 49.50 50.38 49.10 50.38 0.0M
2022-08-26 51.68 51.82 49.57 49.96 0.0M
2022-08-25 51.58 52.10 50.94 51.68 0.0M
2022-08-24 51.32 51.58 50.00 51.36 0.0M
2022-08-23 51.20 51.58 50.70 51.12 0.0M
2022-08-22 52.28 52.28 50.26 51.20 0.0M
2022-08-19 52.86 52.90 52.00 52.42 0.0M
2022-08-18 53.52 54.04 52.74 52.74 0.0M
2022-08-17 54.76 55.20 53.52 53.52 0.0M
2022-08-16 54.42 55.48 54.42 55.28 0.0M
2022-08-15 55.12 55.12 54.34 54.44 0.0M
2022-08-12 54.96 55.14 54.34 55.14 0.0M
2022-08-11 54.94 55.26 54.32 54.76 0.0M
2022-08-10 53.52 55.00 52.80 54.92 0.0M
2022-08-09 53.50 54.20 53.00 53.62 0.0M
2022-08-08 52.78 53.44 52.22 53.44 0.0M
2022-08-05 52.80 52.88 51.80 52.62 0.0M
2022-08-04 52.10 52.68 51.96 51.96 0.0M
2022-08-03 51.60 52.46 51.44 52.46 0.0M
2022-08-02 52.10 52.18 51.14 51.94 0.0M
2022-08-01 52.22 52.80 51.80 52.36 0.0M
2022-07-29 50.58 52.70 50.58 52.70 0.0M
2022-07-28 52.24 52.24 49.76 50.56 0.0M
2022-07-27 50.78 52.32 50.10 52.32 0.0M
2022-07-26 50.76 50.86 49.63 50.74 0.0M
2022-07-25 49.65 51.12 49.63 50.80 0.0M
2022-07-22 49.24 50.42 49.24 50.16 0.0M
2022-07-21 50.42 50.42 48.92 50.06 0.0M
2022-07-20 50.62 50.70 49.05 49.71 0.0M
2022-07-19 49.29 50.50 48.50 49.94 0.0M
2022-07-18 48.78 49.50 48.52 48.70 0.0M
2022-07-15 47.39 48.88 47.35 48.24 0.0M
2022-07-14 48.00 48.00 46.67 46.87 0.0M
2022-07-13 48.89 48.89 47.45 48.14 0.0M
2022-07-12 47.36 49.10 46.90 48.60 0.0M
2022-07-11 48.44 48.44 47.50 47.50 0.0M
2022-07-08 47.09 49.01 46.81 48.96 0.0M
2022-07-07 46.18 47.29 45.73 46.85 0.0M
2022-07-06 45.12 45.92 45.00 45.85 0.0M
2022-07-05 47.48 47.71 45.00 45.66 0.0M
2022-07-04 47.50 47.68 46.55 47.07 0.0M
2022-07-01 45.80 47.50 45.60 47.50 0.0M
2022-06-30 47.56 47.56 45.28 46.80 0.0M
2022-06-29 48.10 48.60 47.40 47.56 0.0M
2022-06-28 47.85 48.60 47.62 47.62 0.0M
2022-06-27 48.44 48.86 47.35 47.59 0.0M
2022-06-24 46.67 48.35 46.40 48.33 0.0M
2022-06-23 47.61 47.64 45.99 46.41 0.0M
2022-06-22 48.19 48.42 46.89 47.64 0.0M
2022-06-21 48.89 49.64 48.47 48.76 0.0M
2022-06-20 49.48 49.59 48.10 49.06 0.0M
2022-06-17 49.56 50.12 48.97 49.40 0.0M
2022-06-16 51.46 51.46 48.73 49.31 0.0M
2022-06-15 51.28 52.02 50.54 51.54 0.0M
2022-06-14 53.38 53.98 50.52 51.46 0.0M
2022-06-13 55.08 55.24 52.40 53.36 0.0M
2022-06-10 56.96 57.18 54.66 55.92 0.0M
2022-06-09 57.78 58.54 56.64 57.36 0.0M
2022-06-08 61.82 61.98 57.38 57.80 0.0M
2022-06-07 61.84 61.96 60.08 61.14 0.0M
2022-06-06 61.40 62.18 61.20 62.18 0.0M
2022-06-03 61.88 61.90 60.88 60.90 0.0M
2022-06-02 60.04 61.84 60.04 61.40 0.0M
2022-06-01 60.40 61.02 60.04 60.98 0.0M
2022-05-31 61.34 61.46 60.26 60.32 0.0M
2022-05-30 61.86 62.48 61.22 61.64 0.0M
2022-05-27 61.26 62.00 61.00 62.00 0.0M
2022-05-26 60.44 61.76 58.80 61.76 0.0M
2022-05-25 59.42 60.80 59.42 60.08 0.0M
2022-05-24 60.20 60.20 58.46 59.60 0.0M
2022-05-23 60.02 60.92 59.18 60.06 0.0M
2022-05-20 59.50 60.46 58.66 58.96 0.0M
2022-05-19 59.20 59.90 58.98 59.62 0.0M
2022-05-18 60.98 61.12 59.22 59.86 0.0M
2022-05-17 59.84 61.08 59.82 60.98 0.0M
2022-05-16 59.00 60.02 58.50 59.86 0.0M
2022-05-13 57.22 58.98 56.88 58.94 0.0M
2022-05-12 56.60 56.96 55.64 56.54 0.0M
2022-05-11 55.92 58.02 55.36 56.90 0.0M
2022-05-10 57.22 57.28 54.60 56.40 0.0M
2022-05-09 56.12 57.28 55.36 56.90 0.0M
2022-05-06 57.52 57.68 55.42 56.32 0.0M
2022-05-05 58.98 59.44 57.02 57.02 0.0M
2022-05-04 57.60 58.98 57.34 58.90 0.0M
2022-05-03 56.74 57.94 56.32 57.66 0.0M
2022-05-02 57.52 58.32 55.32 56.46 0.0M
2022-04-29 58.58 58.90 57.54 58.16 0.0M
2022-04-28 57.54 59.02 57.42 58.18 0.0M
2022-04-27 59.42 60.50 58.18 59.22 0.0M
2022-04-26 59.86 60.38 58.72 59.26 0.0M
2022-04-25 60.20 60.32 57.86 59.60 0.0M
2022-04-22 61.08 61.58 60.14 60.14 0.0M
2022-04-21 61.78 62.36 60.60 61.14 0.0M
2022-04-20 61.54 62.24 60.90 61.92 0.0M
2022-04-19 62.78 62.78 60.54 60.74 0.0M
2022-04-14 60.78 62.14 60.64 61.92 0.0M
2022-04-13 61.12 61.12 60.02 60.88 0.0M
2022-04-12 60.16 61.18 59.32 60.40 0.0M
2022-04-11 59.90 61.26 59.50 60.44 0.0M
2022-04-08 59.72 60.20 59.24 59.82 0.0M
2022-04-07 59.14 61.20 58.56 59.18 0.0M
2022-04-06 59.40 59.82 57.44 59.38 0.0M
2022-04-05 60.64 61.14 59.02 59.50 0.0M
2022-04-04 62.64 63.28 60.66 60.84 0.0M
2022-04-01 61.02 62.06 60.88 62.06 0.0M
2022-03-31 62.56 63.16 60.90 61.00 0.0M
2022-03-30 64.64 64.64 62.40 62.50 0.0M
2022-03-29 65.00 65.74 63.68 64.32 0.0M
2022-03-28 64.98 65.28 63.60 64.88 0.0M
2022-03-25 63.68 65.44 62.56 64.72 0.0M
2022-03-24 63.04 63.96 62.70 63.52 0.0M
2022-03-23 64.30 64.98 62.52 62.98 0.0M
2022-03-22 62.64 64.40 62.22 64.30 0.0M
2022-03-21 63.20 63.20 62.02 62.06 0.0M
2022-03-18 62.86 63.14 61.92 62.76 0.0M
2022-03-17 62.70 63.26 61.52 62.80 0.0M
2022-03-16 60.82 62.70 60.46 62.28 0.0M
2022-03-15 59.96 60.28 58.70 60.28 0.0M
2022-03-14 58.82 60.76 58.56 60.46 0.0M
2022-03-11 57.16 59.00 56.50 57.26 0.0M
2022-03-10 57.80 58.00 56.14 57.00 0.0M
2022-03-09 54.40 58.38 53.76 57.36 0.0M
2022-03-08 50.34 54.32 50.32 52.78 0.0M
2022-03-07 53.86 53.96 50.50 50.50 0.0M
2022-03-04 56.26 56.60 53.40 55.04 0.0M
2022-03-03 58.24 58.38 56.38 56.72 0.0M
2022-03-02 57.06 58.38 54.76 58.16 0.0M
2022-03-01 60.94 60.94 55.68 56.62 0.1M
2022-02-28 63.74 64.00 58.92 60.12 0.1M
2022-02-25 63.08 64.14 61.40 64.12 0.0M
2022-02-24 63.00 65.08 61.26 63.10 0.1M
2022-02-23 64.98 67.20 62.52 64.92 0.1M
2022-02-22 64.00 65.76 63.12 64.66 0.0M
2022-02-21 67.82 68.62 64.60 64.66 0.0M
2022-02-18 68.82 69.30 67.20 67.52 0.0M
2022-02-17 69.34 69.56 68.52 68.52 0.0M
2022-02-16 68.58 70.00 68.58 69.44 0.0M
2022-02-15 66.80 68.78 66.80 68.78 0.0M
2022-02-14 68.16 68.16 65.90 67.08 0.0M
2022-02-11 68.22 69.40 67.94 68.30 0.0M
2022-02-10 70.04 70.04 68.00 68.80 0.0M
2022-02-09 70.72 71.12 70.22 70.84 0.0M
2022-02-08 70.24 70.88 69.34 70.32 0.0M
2022-02-07 70.12 70.50 68.70 69.92 0.0M
2022-02-04 69.78 70.36 68.68 69.98 0.0M
2022-02-03 69.00 70.30 68.78 69.08 0.0M
2022-02-02 70.66 70.66 68.94 69.32 0.0M
2022-02-01 68.98 70.86 68.70 70.64 0.0M
2022-01-31 69.58 69.60 67.54 68.62 0.0M
2022-01-28 68.78 68.78 67.04 68.40 0.0M
2022-01-27 68.08 69.20 67.82 68.72 0.0M
2022-01-26 68.64 69.74 67.92 68.84 0.0M
2022-01-25 67.78 68.48 66.86 68.26 0.0M
2022-01-24 69.08 69.62 66.08 68.00 0.0M
2022-01-21 70.26 70.98 68.44 68.88 0.0M
2022-01-20 69.84 70.94 69.84 70.34 0.0M
2022-01-19 70.60 71.44 69.66 70.00 0.0M
2022-01-18 71.90 71.90 70.38 71.34 0.0M
2022-01-17 71.70 72.16 71.26 72.14 0.0M
2022-01-14 71.16 71.76 70.56 71.32 0.0M
2022-01-13 70.40 71.74 69.82 70.74 0.0M
2022-01-12 72.44 72.44 69.48 70.16 0.0M
2022-01-11 72.10 72.74 71.72 72.72 0.0M
2022-01-10 72.18 72.52 71.46 72.00 0.0M
2022-01-07 72.02 72.56 71.08 71.16 0.0M
2022-01-06 72.06 73.32 71.20 72.12 0.0M
2022-01-05 72.52 73.72 71.54 72.22 0.0M
2022-01-04 71.88 73.24 71.50 72.94 0.0M
2022-01-03 71.02 72.08 71.02 71.40 0.0M