HOCHTIEF AG (HOT.DE)
176.40
0.70 (0.40%)
At close: Mar 06, 2025, 5:29 PM
HOT.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 165.00 | 179.30 | 163.00 | 175.70 | 23.60 | 15.52% | 425,215 |
| Mar 4, 2025 | 158.00 | 158.20 | 151.10 | 152.10 | -5.20 | -3.31% | 95,536 |
| Mar 3, 2025 | 154.10 | 157.50 | 151.70 | 157.30 | 6.80 | 4.52% | 163,181 |
| Feb 28, 2025 | 150.90 | 152.30 | 150.30 | 150.50 | -1.70 | -1.12% | 127,231 |
| Feb 27, 2025 | 153.00 | 153.50 | 150.40 | 152.20 | 0.90 | 0.59% | 74,999 |
| Feb 26, 2025 | 150.40 | 152.00 | 150.10 | 151.30 | 1.60 | 1.07% | 76,892 |
| Feb 25, 2025 | 148.00 | 150.40 | 147.10 | 149.70 | 0.80 | 0.54% | 73,004 |
| Feb 24, 2025 | 152.30 | 153.60 | 148.50 | 148.90 | -2.80 | -1.85% | 99,719 |
| Feb 21, 2025 | 151.10 | 154.00 | 151.10 | 151.70 | 0.20 | 0.13% | 56,562 |
| Feb 20, 2025 | 151.50 | 156.40 | 150.80 | 151.50 | 1.00 | 0.66% | 93,730 |
| Feb 19, 2025 | 155.00 | 155.60 | 148.90 | 150.50 | -4.00 | -2.59% | 133,189 |
| Feb 18, 2025 | 152.00 | 154.50 | 151.50 | 154.50 | 2.80 | 1.85% | 84,591 |
| Feb 17, 2025 | 148.00 | 151.80 | 147.70 | 151.70 | 4.20 | 2.85% | 69,633 |
| Feb 14, 2025 | 148.10 | 149.60 | 147.40 | 147.50 | -1.20 | -0.81% | 65,649 |
| Feb 13, 2025 | 147.80 | 149.70 | 146.20 | 148.70 | 1.90 | 1.29% | 63,280 |
| Feb 12, 2025 | 147.50 | 148.40 | 146.50 | 146.80 | -0.20 | -0.14% | 56,001 |
| Feb 11, 2025 | 146.10 | 147.30 | 145.80 | 147.00 | 0.90 | 0.62% | 47,321 |
| Feb 10, 2025 | 143.10 | 146.30 | 142.70 | 146.10 | 3.30 | 2.31% | 59,305 |
| Feb 7, 2025 | 142.20 | 143.90 | 141.90 | 142.80 | 0.90 | 0.63% | 48,283 |
| Feb 6, 2025 | 140.50 | 141.90 | 139.70 | 141.90 | 1.90 | 1.36% | 41,677 |
| Feb 5, 2025 | 138.60 | 140.00 | 138.00 | 140.00 | 1.60 | 1.16% | 41,777 |
| Feb 4, 2025 | 138.40 | 139.10 | 137.10 | 138.40 | 0.40 | 0.29% | 29,862 |
| Feb 3, 2025 | 136.50 | 138.00 | 135.00 | 138.00 | -1.80 | -1.29% | 53,758 |
| Jan 31, 2025 | 139.10 | 140.50 | 138.50 | 139.80 | 0.80 | 0.58% | 49,654 |
| Jan 30, 2025 | 136.30 | 139.00 | 136.30 | 139.00 | 3.20 | 2.36% | 40,615 |
| Jan 29, 2025 | 134.40 | 136.90 | 134.30 | 135.80 | 2.40 | 1.80% | 56,959 |
| Jan 28, 2025 | 136.00 | 136.00 | 133.10 | 133.40 | -2.20 | -1.62% | 53,448 |
| Jan 27, 2025 | 138.40 | 140.40 | 131.70 | 135.60 | -7.50 | -5.24% | 150,270 |
| Jan 24, 2025 | 145.50 | 146.00 | 142.60 | 143.10 | -2.10 | -1.45% | 44,934 |
| Jan 23, 2025 | 145.30 | 146.60 | 144.30 | 145.20 | 0.10 | 0.07% | 49,306 |
| Jan 22, 2025 | 139.30 | 145.60 | 138.80 | 145.10 | 7.00 | 5.07% | 71,403 |
| Jan 21, 2025 | 136.60 | 138.10 | 135.90 | 138.10 | 1.00 | 0.73% | 41,064 |
| Jan 20, 2025 | 135.60 | 137.10 | 135.20 | 137.10 | 2.00 | 1.48% | 31,846 |
| Jan 17, 2025 | 134.00 | 136.00 | 133.80 | 135.10 | 1.70 | 1.27% | 54,791 |
| Jan 16, 2025 | 134.80 | 135.30 | 132.50 | 133.40 | -0.80 | -0.60% | 25,977 |
| Jan 15, 2025 | 135.20 | 135.50 | 133.70 | 134.20 | -0.50 | -0.37% | 31,942 |
| Jan 14, 2025 | 133.50 | 134.90 | 133.30 | 134.70 | 1.40 | 1.05% | 46,543 |
| Jan 13, 2025 | 132.50 | 133.80 | 131.40 | 133.30 | 0.40 | 0.30% | 40,056 |
| Jan 10, 2025 | 134.10 | 134.70 | 132.90 | 132.90 | -0.90 | -0.67% | 64,755 |
| Jan 9, 2025 | 132.00 | 134.10 | 131.80 | 133.80 | 1.90 | 1.44% | 37,147 |
| Jan 8, 2025 | 130.90 | 132.20 | 130.10 | 131.90 | 2.00 | 1.54% | 28,457 |
| Jan 7, 2025 | 132.20 | 133.40 | 128.70 | 129.90 | -2.40 | -1.81% | 41,607 |
| Jan 6, 2025 | 133.60 | 133.90 | 131.10 | 132.30 | -0.10 | -0.08% | 33,969 |
| Jan 3, 2025 | 132.50 | 133.20 | 131.40 | 132.40 | 0.00 | 0.00% | 28,871 |
| Jan 2, 2025 | 130.20 | 132.40 | 130.00 | 132.40 | 2.70 | 2.08% | 90,233 |
| Dec 30, 2024 | 128.60 | 130.00 | 128.60 | 129.70 | 0.50 | 0.39% | 26,552 |
| Dec 27, 2024 | 128.50 | 129.50 | 127.60 | 129.20 | 0.50 | 0.39% | 30,585 |
| Dec 23, 2024 | 127.20 | 128.70 | 127.00 | 128.70 | 1.00 | 0.78% | 29,397 |
| Dec 20, 2024 | 126.30 | 127.70 | 124.90 | 127.70 | 0.70 | 0.55% | 164,491 |
| Dec 19, 2024 | 125.20 | 127.10 | 124.00 | 127.00 | 0.20 | 0.16% | 34,764 |