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
2023-12-29 99.85 100.80 99.60 100.10 0.0M
2023-12-28 100.90 100.90 99.65 99.75 0.0M
2023-12-27 100.40 100.90 99.40 100.30 0.0M
2023-12-22 101.00 101.90 100.10 100.50 0.0M
2023-12-21 100.30 101.70 100.10 101.10 0.0M
2023-12-20 99.65 101.50 99.30 100.70 0.0M
2023-12-19 99.05 100.50 98.80 100.00 0.0M
2023-12-18 98.75 100.20 98.55 99.40 0.0M
2023-12-15 101.00 101.90 99.00 99.60 0.0M
2023-12-14 101.00 102.40 99.80 100.10 0.0M
2023-12-13 99.40 100.60 99.00 100.60 0.0M
2023-12-12 99.35 101.00 98.55 98.65 0.0M
2023-12-11 100.00 100.70 99.05 99.50 0.0M
2023-12-08 100.80 100.80 99.20 99.85 0.0M
2023-12-07 102.30 103.30 100.10 101.10 0.0M
2023-12-06 101.60 103.70 101.60 103.10 0.0M
2023-12-05 101.00 102.50 99.60 101.20 0.0M
2023-12-04 102.60 103.00 99.75 100.70 0.0M
2023-12-01 99.25 103.60 99.25 103.00 0.0M
2023-11-30 100.30 100.90 99.15 99.25 0.0M
2023-11-29 100.60 101.50 100.00 100.80 0.0M
2023-11-28 99.95 101.00 99.90 100.30 0.0M
2023-11-27 99.85 101.00 98.95 100.50 0.0M
2023-11-24 98.40 100.80 97.65 100.80 0.0M
2023-11-23 98.85 99.50 96.75 98.05 0.0M
2023-11-22 103.60 104.50 98.50 98.55 0.0M
2023-11-21 103.70 104.70 101.50 104.50 0.0M
2023-11-20 103.20 105.00 103.00 103.50 0.0M
2023-11-17 102.00 103.90 101.40 103.80 0.0M
2023-11-16 101.70 102.70 100.90 102.00 0.0M
2023-11-15 99.50 102.40 99.05 102.20 0.0M
2023-11-14 96.95 99.90 96.95 99.00 0.0M
2023-11-13 95.50 98.00 95.35 97.40 0.0M
2023-11-10 93.20 96.00 93.20 96.00 0.0M
2023-11-09 94.95 94.95 92.90 94.20 0.0M
2023-11-08 93.45 95.15 91.95 93.80 0.0M
2023-11-07 91.95 94.60 91.10 93.70 0.0M
2023-11-06 94.95 95.00 91.40 91.70 0.0M
2023-11-03 94.05 95.30 94.05 94.30 0.0M
2023-11-02 98.15 98.20 92.80 94.05 0.0M
2023-11-01 97.60 98.95 97.30 98.50 0.0M
2023-10-31 96.15 97.55 96.15 97.30 0.0M
2023-10-30 94.25 96.75 94.25 96.20 0.0M
2023-10-27 95.05 95.60 93.60 93.60 0.0M
2023-10-26 92.85 95.80 92.10 94.35 0.0M
2023-10-25 93.85 94.25 92.30 92.35 0.0M
2023-10-24 92.45 94.75 92.45 93.50 0.0M
2023-10-23 91.25 93.80 91.15 92.50 0.0M
2023-10-20 91.30 92.50 91.05 91.20 0.0M
2023-10-19 92.85 92.85 91.20 91.50 0.0M
2023-10-18 94.75 94.75 92.85 93.05 0.0M
2023-10-17 94.60 95.80 94.45 94.45 0.0M
2023-10-16 93.35 95.20 93.35 94.65 0.0M
2023-10-13 94.25 96.20 93.05 93.20 0.0M
2023-10-12 95.80 96.40 94.25 94.35 0.0M
2023-10-11 96.40 96.60 95.10 95.75 0.0M
2023-10-10 93.75 96.70 93.75 95.65 0.0M
2023-10-09 93.90 94.55 92.80 93.60 0.0M
2023-10-06 92.20 94.95 92.20 94.95 0.0M
2023-10-05 94.90 94.90 91.65 92.30 0.0M
2023-10-04 91.20 94.45 91.10 94.45 0.0M
2023-10-03 92.00 94.55 91.00 91.65 0.0M
2023-10-02 94.70 96.00 92.15 92.85 0.0M
2023-09-29 96.55 97.10 95.95 95.95 0.0M
2023-09-28 96.25 96.70 95.10 96.60 0.0M
2023-09-27 95.00 96.15 94.45 95.40 0.0M
2023-09-26 94.05 95.95 93.75 94.70 0.0M
2023-09-25 94.45 96.70 94.05 94.20 0.0M
2023-09-22 97.00 97.20 93.50 94.70 0.0M
2023-09-21 99.45 100.10 96.90 97.55 0.0M
2023-09-20 98.85 100.90 98.85 100.90 0.0M
2023-09-19 96.45 99.00 94.00 98.55 0.0M
2023-09-18 96.90 98.55 96.70 97.05 0.0M
2023-09-15 99.85 100.00 97.25 97.60 0.0M
2023-09-14 98.05 100.00 98.05 99.95 0.0M
2023-09-13 99.55 99.65 97.40 97.90 0.0M
2023-09-12 99.80 100.70 99.45 99.50 0.0M
2023-09-11 99.80 100.90 98.50 99.85 0.0M
2023-09-08 98.45 100.00 98.10 99.20 0.0M
2023-09-07 96.25 98.40 96.25 97.85 0.0M
2023-09-06 96.40 97.35 95.50 97.00 0.0M
2023-09-05 97.70 99.00 96.50 97.00 0.0M
2023-09-04 97.35 98.45 97.35 98.15 0.0M
2023-09-01 98.55 98.85 97.05 97.05 0.0M
2023-08-31 97.65 98.85 97.35 98.20 0.0M
2023-08-30 98.15 98.20 96.05 97.85 0.0M
2023-08-29 95.40 98.10 95.40 97.95 0.0M
2023-08-28 95.95 97.15 94.35 95.10 0.0M
2023-08-25 95.45 96.60 94.55 95.95 0.0M
2023-08-24 96.50 96.50 94.20 94.70 0.0M
2023-08-23 95.35 96.50 95.05 95.50 0.0M
2023-08-22 94.75 95.35 94.50 95.30 0.0M
2023-08-21 93.50 94.80 93.05 94.80 0.0M
2023-08-18 92.55 93.35 91.35 93.00 0.0M
2023-08-17 92.10 93.35 91.70 92.95 0.0M
2023-08-16 92.00 93.15 91.70 92.30 0.0M
2023-08-15 91.50 92.55 91.50 91.85 0.0M
2023-08-14 90.10 91.85 89.90 91.55 0.0M
2023-08-11 91.75 91.75 90.35 91.25 0.0M
2023-08-10 90.15 91.95 90.10 90.85 0.0M
2023-08-09 89.00 90.10 88.65 89.35 0.0M
2023-08-08 89.45 89.45 88.20 89.00 0.0M
2023-08-07 88.15 89.80 87.65 89.30 0.0M
2023-08-04 87.35 89.25 87.35 87.95 0.0M
2023-08-03 88.55 88.75 87.15 87.15 0.0M
2023-08-02 89.30 89.65 87.60 87.75 0.0M
2023-08-01 88.65 90.15 88.65 89.95 0.0M
2023-07-31 88.55 90.25 88.50 89.10 0.0M
2023-07-28 89.55 90.50 87.70 89.50 0.0M
2023-07-27 89.45 90.80 89.05 89.05 0.0M
2023-07-26 81.25 90.35 81.15 88.85 0.1M
2023-07-25 79.45 81.80 79.30 81.75 0.0M
2023-07-24 79.95 80.45 79.50 80.35 0.0M
2023-07-21 80.05 81.00 79.50 79.95 0.0M
2023-07-20 79.90 81.10 79.90 79.95 0.0M
2023-07-19 78.20 80.25 78.20 79.30 0.0M
2023-07-18 78.25 78.85 77.50 77.85 0.0M
2023-07-17 78.70 79.30 78.20 78.40 0.0M
2023-07-14 78.85 79.65 78.30 78.45 0.0M
2023-07-13 79.90 79.90 78.00 78.60 0.0M
2023-07-12 79.20 80.10 78.90 79.20 0.0M
2023-07-11 77.30 79.20 77.25 79.10 0.0M
2023-07-10 76.60 77.90 76.60 77.40 0.0M
2023-07-07 77.95 78.85 75.65 77.95 0.0M
2023-07-06 78.85 79.25 77.55 78.00 0.0M
2023-07-05 79.00 79.45 78.50 78.70 0.0M
2023-07-04 78.40 79.50 78.25 79.00 0.0M
2023-07-03 79.20 79.40 78.25 78.50 0.0M
2023-06-30 78.55 79.30 77.90 79.20 0.0M
2023-06-29 78.20 78.90 78.15 78.40 0.0M
2023-06-28 78.10 78.60 78.05 78.20 0.0M
2023-06-27 77.55 78.95 77.55 78.10 0.0M
2023-06-26 77.95 78.55 76.00 77.35 0.0M
2023-06-23 79.90 80.20 78.05 78.25 0.0M
2023-06-22 80.25 80.45 79.55 80.45 0.0M
2023-06-21 80.00 80.85 79.90 80.10 0.0M
2023-06-20 79.45 80.75 79.45 79.90 0.0M
2023-06-19 80.00 80.45 78.65 80.45 0.0M
2023-06-16 79.10 80.45 79.10 80.15 0.0M
2023-06-15 80.05 80.50 79.25 79.95 0.0M
2023-06-14 81.05 81.15 80.00 80.05 0.0M
2023-06-13 82.00 82.60 80.40 80.65 0.0M
2023-06-12 81.15 82.00 80.90 81.75 0.0M
2023-06-09 80.90 81.55 80.35 81.45 0.0M
2023-06-08 81.00 81.65 80.25 80.45 0.0M
2023-06-07 80.30 80.90 79.60 80.60 0.0M
2023-06-06 79.55 81.00 79.00 80.00 0.0M
2023-06-05 79.25 80.60 79.10 79.65 0.0M
2023-06-02 79.85 80.25 78.65 79.40 0.0M
2023-06-01 77.95 79.90 77.95 79.75 0.0M
2023-05-31 78.45 79.10 77.30 77.85 0.0M
2023-05-30 77.95 78.75 77.55 78.45 0.0M
2023-05-29 77.20 78.15 77.20 77.50 0.0M
2023-05-26 75.50 77.60 75.50 77.15 0.0M
2023-05-25 75.55 76.00 75.05 75.60 0.0M
2023-05-24 75.65 76.60 75.50 75.65 0.0M
2023-05-23 76.25 77.30 75.65 75.80 0.0M
2023-05-22 75.35 76.95 75.30 76.40 0.0M
2023-05-19 74.70 76.45 74.55 75.95 0.0M
2023-05-18 75.40 76.00 74.50 74.50 0.0M
2023-05-17 75.55 75.95 74.65 75.45 0.0M
2023-05-16 75.55 76.30 75.25 75.25 0.0M
2023-05-15 76.65 77.70 75.55 75.80 0.0M
2023-05-12 77.25 78.60 76.50 76.65 0.0M
2023-05-11 76.10 77.65 76.00 76.45 0.0M
2023-05-10 76.55 76.65 74.10 76.40 0.0M
2023-05-09 76.20 78.50 75.10 76.65 0.0M
2023-05-08 76.80 77.50 75.65 76.65 0.0M
2023-05-05 75.70 76.85 75.70 76.80 0.0M
2023-05-04 74.35 76.75 74.35 75.90 0.0M
2023-05-03 73.80 75.55 72.00 74.85 0.0M
2023-05-02 75.25 75.40 74.05 74.50 0.0M
2023-04-28 76.10 76.50 74.55 75.55 0.0M
2023-04-27 76.55 77.25 75.55 76.85 0.0M
2023-04-26 80.45 81.00 79.50 80.70 0.0M
2023-04-25 80.90 81.75 79.00 80.25 0.0M
2023-04-24 80.95 82.05 80.45 81.90 0.0M
2023-04-21 80.00 82.05 79.85 81.05 0.0M
2023-04-20 81.20 81.35 79.80 80.95 0.0M
2023-04-19 80.45 81.65 80.45 81.45 0.0M
2023-04-18 80.65 81.40 79.95 80.50 0.0M
2023-04-17 80.55 82.10 80.55 80.65 0.0M
2023-04-14 81.40 81.80 80.55 80.60 0.0M
2023-04-13 80.55 81.75 80.55 81.05 0.0M
2023-04-12 79.55 81.50 79.55 80.80 0.0M
2023-04-11 80.35 80.95 78.70 79.85 0.0M
2023-04-06 79.55 80.95 79.50 80.15 0.0M
2023-04-05 78.60 80.25 78.60 79.85 0.0M
2023-04-04 79.05 79.95 77.80 78.95 0.0M
2023-04-03 76.60 79.90 76.40 78.90 0.1M
2023-03-31 77.72 78.20 76.26 76.70 0.0M
2023-03-30 76.08 78.18 75.90 77.80 0.0M
2023-03-29 74.98 76.28 74.36 76.26 0.0M
2023-03-28 75.02 75.50 73.80 73.86 0.0M
2023-03-27 74.50 75.38 74.10 75.38 0.0M
2023-03-24 74.48 74.86 73.12 74.86 0.0M
2023-03-23 73.86 75.16 73.02 73.74 0.0M
2023-03-22 73.82 74.76 73.02 73.36 0.0M
2023-03-21 70.50 74.66 70.50 73.62 0.1M
2023-03-20 68.54 70.84 68.32 70.48 0.0M
2023-03-17 69.74 70.66 68.84 69.82 0.0M
2023-03-16 68.12 69.76 67.78 69.72 0.0M
2023-03-15 69.94 70.00 67.04 68.24 0.0M
2023-03-14 67.84 69.98 67.54 69.94 0.0M
2023-03-13 68.80 69.44 67.16 68.34 0.0M
2023-03-10 69.50 69.68 68.18 68.84 0.0M
2023-03-09 69.72 70.86 69.52 69.86 0.0M
2023-03-08 69.50 70.18 68.72 69.90 0.0M
2023-03-07 68.56 70.06 68.56 68.88 0.0M
2023-03-06 66.00 68.98 66.00 68.16 0.0M
2023-03-03 65.12 66.44 65.12 66.30 0.0M
2023-03-02 65.00 65.60 64.50 65.25 0.0M
2023-03-01 64.48 65.64 64.44 65.28 0.0M
2023-02-28 64.04 64.88 63.74 64.68 0.0M
2023-02-27 63.20 64.74 63.20 64.64 0.0M
2023-02-24 61.46 63.78 61.00 63.06 0.0M
2023-02-23 58.02 61.76 57.78 61.26 0.0M
2023-02-22 57.86 58.48 57.00 58.20 0.0M
2023-02-21 59.04 59.50 57.82 58.08 0.0M
2023-02-20 59.60 60.14 59.12 59.48 0.0M
2023-02-17 59.30 60.08 58.78 59.64 0.0M
2023-02-16 59.44 60.08 59.16 59.24 0.0M
2023-02-15 59.16 59.98 59.16 59.42 0.0M
2023-02-14 58.98 60.06 58.98 59.58 0.0M
2023-02-13 58.60 59.60 58.36 59.60 0.0M
2023-02-10 59.66 59.66 58.00 58.22 0.0M
2023-02-09 59.50 60.58 59.50 59.80 0.0M
2023-02-08 59.78 60.00 59.02 59.02 0.0M
2023-02-07 60.16 60.24 59.14 59.84 0.0M
2023-02-06 59.96 60.22 59.20 59.68 0.0M
2023-02-03 60.50 60.78 59.50 60.08 0.0M
2023-02-02 60.10 60.98 59.90 60.64 0.0M
2023-02-01 58.42 60.12 57.84 60.12 0.0M
2023-01-31 58.18 58.60 57.82 58.48 0.0M
2023-01-30 58.90 59.08 58.20 58.28 0.0M
2023-01-27 58.94 59.34 58.32 59.08 0.0M
2023-01-26 58.58 58.90 58.06 58.90 0.0M
2023-01-25 58.00 58.28 57.60 58.26 0.0M
2023-01-24 58.14 58.20 57.44 57.72 0.0M
2023-01-23 59.20 59.20 57.50 57.56 0.0M
2023-01-20 57.80 58.92 57.78 58.62 0.0M
2023-01-19 58.32 58.50 57.52 57.94 0.0M
2023-01-18 58.54 58.90 58.00 58.30 0.0M
2023-01-17 57.82 58.66 57.66 58.66 0.0M
2023-01-16 57.78 58.30 57.52 57.90 0.0M
2023-01-13 57.78 57.84 56.98 57.48 0.0M
2023-01-12 57.16 57.96 56.56 57.88 0.0M
2023-01-11 57.00 57.32 56.38 57.22 0.0M
2023-01-10 57.42 57.64 56.16 56.56 0.0M
2023-01-09 57.44 58.54 57.10 57.50 0.0M
2023-01-06 55.84 57.48 55.60 57.42 0.0M
2023-01-05 56.12 56.76 55.44 56.04 0.0M
2023-01-04 54.72 56.40 54.72 56.28 0.0M
2023-01-03 53.96 54.94 53.76 54.84 0.0M
2023-01-02 52.02 54.24 52.02 53.72 0.0M