HOCHTIEF Aktiengesellschaft (HOT.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 458.80 | 462.00 | 452.40 | 452.40 | -1.05% | 40,849 |
| 2026-08-06 | 447.20 | 457.20 | 441.40 | 457.20 | +1.65% | 71,896 |
| 2026-08-05 | 449.80 | 454.20 | 442.20 | 449.80 | +1.12% | 64,625 |
| 2026-08-04 | 452.00 | 458.20 | 442.80 | 444.80 | -0.40% | 91,225 |
| 2026-08-03 | 447.60 | 454.00 | 435.80 | 446.60 | +0.77% | 97,594 |
| 2026-07-31 | 451.00 | 461.00 | 441.00 | 443.20 | +0.09% | 52,490 |
| 2026-07-30 | 428.60 | 447.20 | 425.80 | 442.80 | +3.02% | 67,228 |
| 2026-07-29 | 423.80 | 436.40 | 419.60 | 429.80 | -0.51% | 97,815 |
| 2026-07-28 | 426.80 | 445.40 | 422.00 | 432.00 | -0.51% | 116,717 |
| 2026-07-27 | 449.00 | 453.60 | 428.80 | 434.20 | -2.95% | 128,402 |
| 2026-07-24 | 443.20 | 451.40 | 443.20 | 447.40 | -0.13% | 51,830 |
| 2026-07-23 | 456.60 | 457.40 | 443.40 | 448.00 | -2.52% | 47,042 |
| 2026-07-22 | 460.20 | 464.80 | 452.20 | 459.60 | -0.99% | 44,055 |
| 2026-07-21 | 456.60 | 467.20 | 456.40 | 464.20 | +1.71% | 36,533 |
| 2026-07-20 | 453.80 | 462.60 | 450.80 | 456.40 | +0.18% | 36,795 |
| 2026-07-17 | 458.60 | 462.00 | 447.80 | 455.60 | -2.23% | 64,726 |
| 2026-07-16 | 465.00 | 473.00 | 452.80 | 466.00 | +0.43% | 38,390 |
| 2026-07-15 | 468.60 | 479.40 | 464.00 | 464.00 | +0.00% | 57,903 |
| 2026-07-14 | 453.40 | 465.00 | 446.20 | 464.00 | +1.58% | 48,987 |
| 2026-07-13 | 442.00 | 460.00 | 438.80 | 456.80 | +0.35% | 54,477 |
| 2026-07-10 | 464.80 | 469.20 | 454.40 | 455.20 | -2.36% | 47,327 |
| 2026-07-09 | 464.40 | 472.80 | 461.20 | 466.20 | +2.46% | 43,296 |
| 2026-07-08 | 470.20 | 470.20 | 453.00 | 455.00 | -3.60% | 73,037 |
| 2026-07-07 | 484.40 | 493.00 | 469.80 | 472.00 | -5.11% | 74,866 |
| 2026-07-06 | 496.80 | 498.00 | 485.80 | 497.40 | -0.52% | 42,627 |
| 2026-07-03 | 490.00 | 500.50 | 489.80 | 500.00 | +2.67% | 43,381 |
| 2026-07-02 | 494.40 | 499.60 | 481.00 | 487.00 | -1.89% | 73,011 |
| 2026-07-01 | 505.00 | 513.00 | 487.60 | 496.40 | -2.09% | 77,557 |
| 2026-06-30 | 503.00 | 513.00 | 500.50 | 507.00 | +2.09% | 68,464 |
| 2026-06-29 | 500.00 | 504.50 | 491.60 | 496.60 | -0.24% | 89,223 |
| 2026-06-26 | 510.00 | 511.00 | 494.20 | 497.80 | -2.39% | 49,551 |
| 2026-06-25 | 514.00 | 520.00 | 505.50 | 510.00 | +0.10% | 49,394 |
| 2026-06-24 | 507.00 | 512.00 | 492.00 | 509.50 | +0.99% | 49,275 |
| 2026-06-23 | 520.00 | 520.00 | 489.20 | 504.50 | -4.27% | 90,263 |
| 2026-06-22 | 517.00 | 527.00 | 509.50 | 527.00 | +3.13% | 55,972 |
| 2026-06-19 | 506.50 | 511.00 | 502.50 | 511.00 | -0.20% | 461,061 |
| 2026-06-18 | 512.50 | 523.00 | 507.50 | 512.00 | +0.10% | 59,207 |
| 2026-06-17 | 497.60 | 511.50 | 497.20 | 511.50 | +2.79% | 52,932 |
| 2026-06-16 | 493.40 | 499.00 | 486.00 | 497.60 | +0.48% | 38,282 |
| 2026-06-15 | 494.20 | 499.00 | 488.40 | 495.20 | +2.02% | 47,200 |
| 2026-06-12 | 490.80 | 495.80 | 482.60 | 485.40 | +0.37% | 53,932 |
| 2026-06-11 | 471.20 | 486.60 | 471.20 | 483.60 | +4.63% | 40,798 |
| 2026-06-10 | 461.20 | 472.80 | 450.20 | 462.20 | +0.00% | 55,106 |
| 2026-06-09 | 498.80 | 499.60 | 462.20 | 462.20 | -6.48% | 57,026 |
| 2026-06-08 | 487.40 | 499.80 | 484.00 | 494.20 | -0.36% | 34,485 |
| 2026-06-05 | 494.00 | 500.50 | 489.00 | 496.00 | +0.40% | 37,976 |
| 2026-06-04 | 504.50 | 505.50 | 481.20 | 494.00 | -0.24% | 50,455 |
| 2026-06-03 | 476.00 | 495.20 | 472.00 | 495.20 | +3.12% | 43,796 |
| 2026-06-02 | 484.20 | 486.60 | 475.00 | 480.20 | +0.13% | 63,571 |
| 2026-06-01 | 487.80 | 490.40 | 476.00 | 479.60 | -1.44% | 50,359 |
| 2026-05-29 | 485.00 | 486.60 | 476.80 | 486.60 | +1.12% | 160,342 |
| 2026-05-28 | 480.80 | 484.20 | 473.40 | 481.20 | -0.04% | 45,180 |
| 2026-05-27 | 487.00 | 487.40 | 475.20 | 481.40 | -0.54% | 37,905 |
| 2026-05-26 | 482.20 | 489.60 | 480.40 | 484.00 | -0.04% | 33,550 |
| 2026-05-25 | 474.20 | 485.40 | 474.00 | 484.20 | +3.20% | 19,320 |
| 2026-05-22 | 472.80 | 472.80 | 464.40 | 469.20 | -0.34% | 60,679 |
| 2026-05-21 | 480.80 | 482.40 | 463.80 | 470.80 | -2.20% | 56,657 |
| 2026-05-20 | 465.60 | 483.00 | 465.60 | 481.40 | +4.29% | 66,257 |
| 2026-05-19 | 476.40 | 481.60 | 460.00 | 461.60 | -5.33% | 119,614 |
| 2026-05-18 | 515.50 | 520.00 | 487.60 | 487.60 | -5.23% | 80,987 |
| 2026-05-15 | 526.00 | 536.00 | 511.50 | 514.50 | -2.92% | 61,217 |
| 2026-05-14 | 514.50 | 530.50 | 514.50 | 530.00 | +3.72% | 46,886 |
| 2026-05-13 | 517.00 | 522.00 | 501.00 | 511.00 | +1.69% | 68,780 |
| 2026-05-12 | 529.00 | 529.00 | 502.50 | 502.50 | -7.20% | 74,615 |
| 2026-05-11 | 545.00 | 554.00 | 501.00 | 541.50 | -1.37% | 152,416 |
| 2026-05-08 | 546.50 | 550.00 | 536.50 | 549.00 | +0.27% | 78,542 |
| 2026-05-07 | 547.00 | 552.00 | 542.50 | 547.50 | -0.09% | 103,158 |
| 2026-05-06 | 529.00 | 554.00 | 527.00 | 548.00 | +3.59% | 107,166 |
| 2026-05-05 | 460.80 | 533.00 | 460.80 | 529.00 | +15.70% | 136,747 |
| 2026-05-04 | 457.20 | 466.00 | 450.80 | 457.20 | +0.00% | 80,452 |
| 2026-04-30 | 439.00 | 457.60 | 433.40 | 457.20 | +1.78% | 49,413 |
| 2026-04-29 | 448.40 | 454.00 | 447.00 | 449.20 | +0.36% | 28,573 |
| 2026-04-28 | 462.20 | 462.60 | 447.00 | 447.60 | -2.48% | 52,488 |
| 2026-04-27 | 461.40 | 466.00 | 455.40 | 459.00 | +0.00% | 39,643 |
| 2026-04-24 | 465.20 | 468.20 | 455.60 | 459.00 | -1.76% | 48,839 |
| 2026-04-23 | 462.00 | 467.20 | 443.40 | 467.20 | +1.48% | 50,643 |
| 2026-04-22 | 459.20 | 465.40 | 444.80 | 460.40 | +1.77% | 42,778 |
| 2026-04-21 | 464.80 | 465.00 | 450.60 | 452.40 | -2.08% | 40,394 |
| 2026-04-20 | 460.00 | 463.40 | 455.60 | 462.00 | -0.65% | 34,034 |
| 2026-04-17 | 450.40 | 466.80 | 442.40 | 465.00 | +2.51% | 58,298 |
| 2026-04-16 | 459.60 | 463.40 | 450.80 | 453.60 | -0.87% | 44,809 |
| 2026-04-15 | 466.80 | 469.00 | 457.40 | 457.60 | -2.22% | 69,006 |
| 2026-04-14 | 462.00 | 468.00 | 459.00 | 468.00 | +2.32% | 68,447 |
| 2026-04-13 | 445.00 | 457.40 | 443.60 | 457.40 | +1.15% | 61,262 |
| 2026-04-10 | 452.00 | 456.00 | 441.80 | 452.20 | +0.31% | 62,503 |
| 2026-04-09 | 443.40 | 455.80 | 438.40 | 450.80 | +1.35% | 101,388 |
| 2026-04-08 | 431.80 | 445.20 | 427.20 | 444.80 | +9.18% | 100,074 |
| 2026-04-07 | 403.60 | 410.40 | 396.40 | 407.40 | +0.30% | 51,777 |
| 2026-04-02 | 397.80 | 406.20 | 385.20 | 406.20 | +0.15% | 86,427 |
| 2026-04-01 | 400.00 | 408.20 | 398.00 | 405.60 | +5.96% | 75,025 |
| 2026-03-31 | 371.00 | 386.80 | 365.40 | 382.80 | +2.79% | 54,257 |
| 2026-03-30 | 375.00 | 378.60 | 370.20 | 372.40 | -1.32% | 67,650 |
| 2026-03-27 | 389.80 | 393.80 | 368.00 | 377.40 | -3.97% | 63,083 |
| 2026-03-26 | 402.80 | 403.40 | 387.40 | 393.00 | -2.63% | 55,990 |
| 2026-03-25 | 403.60 | 408.80 | 399.00 | 403.60 | +2.23% | 49,123 |
| 2026-03-24 | 397.40 | 398.40 | 387.80 | 394.80 | +0.10% | 52,152 |
| 2026-03-23 | 376.00 | 410.60 | 366.00 | 394.40 | +1.70% | 128,156 |
| 2026-03-20 | 403.60 | 410.20 | 387.80 | 387.80 | -2.46% | 156,878 |
| 2026-03-19 | 409.20 | 411.00 | 388.40 | 397.60 | -3.31% | 75,863 |
| 2026-03-18 | 409.00 | 417.80 | 405.20 | 411.20 | +2.29% | 46,907 |
| 2026-03-17 | 393.20 | 402.80 | 390.60 | 402.00 | +2.29% | 54,455 |
| 2026-03-16 | 382.80 | 398.20 | 382.80 | 393.00 | +3.37% | 60,365 |
| 2026-03-13 | 382.40 | 383.60 | 373.80 | 380.20 | -1.25% | 88,215 |
| 2026-03-12 | 395.00 | 397.60 | 374.40 | 385.00 | -2.53% | 74,886 |
| 2026-03-11 | 381.20 | 395.00 | 377.40 | 395.00 | +3.24% | 102,362 |
| 2026-03-10 | 382.00 | 392.00 | 382.00 | 382.60 | +3.35% | 82,098 |
| 2026-03-09 | 355.80 | 375.20 | 349.60 | 370.20 | -1.44% | 113,857 |
| 2026-03-06 | 387.20 | 393.60 | 369.80 | 375.60 | -3.30% | 97,241 |
| 2026-03-05 | 404.00 | 408.80 | 383.00 | 388.40 | -3.29% | 85,477 |
| 2026-03-04 | 387.40 | 403.40 | 387.20 | 401.60 | +2.71% | 96,604 |
| 2026-03-03 | 395.20 | 395.20 | 376.40 | 391.00 | -4.21% | 131,150 |
| 2026-03-02 | 396.40 | 408.20 | 384.00 | 408.20 | -1.07% | 86,087 |
| 2026-02-27 | 403.00 | 414.80 | 403.00 | 412.60 | +2.43% | 128,976 |
| 2026-02-26 | 411.40 | 419.20 | 400.00 | 402.80 | -2.89% | 77,905 |
| 2026-02-25 | 409.80 | 416.20 | 409.00 | 414.80 | +1.32% | 46,117 |
| 2026-02-24 | 402.40 | 410.60 | 396.80 | 409.40 | +1.69% | 46,527 |
| 2026-02-23 | 396.20 | 405.60 | 392.80 | 402.60 | -0.49% | 82,554 |
| 2026-02-20 | 396.80 | 414.00 | 396.80 | 404.60 | +2.95% | 80,800 |
| 2026-02-19 | 397.00 | 409.40 | 386.20 | 393.00 | -2.92% | 102,476 |
| 2026-02-18 | 388.00 | 404.80 | 384.60 | 404.80 | +5.03% | 70,268 |
| 2026-02-17 | 386.60 | 388.00 | 376.40 | 385.40 | -1.43% | 43,392 |
| 2026-02-16 | 368.00 | 391.00 | 368.00 | 391.00 | +5.56% | 61,285 |
| 2026-02-13 | 364.60 | 376.00 | 362.00 | 370.40 | +1.04% | 52,322 |
| 2026-02-12 | 376.80 | 381.00 | 362.80 | 366.60 | -2.14% | 53,204 |
| 2026-02-11 | 364.00 | 377.80 | 360.60 | 374.60 | +3.65% | 48,912 |
| 2026-02-10 | 373.20 | 373.60 | 358.20 | 361.40 | -4.49% | 58,260 |
| 2026-02-09 | 366.00 | 378.80 | 364.80 | 378.40 | +3.50% | 71,569 |
| 2026-02-06 | 352.40 | 365.60 | 349.80 | 365.60 | +4.22% | 58,211 |
| 2026-02-05 | 350.60 | 357.40 | 341.60 | 350.80 | +0.75% | 57,719 |
| 2026-02-04 | 363.00 | 365.20 | 348.20 | 348.20 | -4.71% | 47,950 |
| 2026-02-03 | 363.60 | 367.40 | 355.00 | 365.40 | +2.30% | 52,093 |
| 2026-02-02 | 348.20 | 360.80 | 346.80 | 357.20 | +0.68% | 53,639 |
| 2026-01-30 | 354.00 | 360.80 | 354.00 | 354.80 | +0.28% | 64,088 |
| 2026-01-29 | 356.60 | 363.20 | 348.20 | 353.80 | +0.34% | 60,100 |
| 2026-01-28 | 362.00 | 363.00 | 350.40 | 352.60 | -2.43% | 60,051 |
| 2026-01-27 | 364.20 | 366.40 | 359.80 | 361.40 | -0.55% | 61,519 |
| 2026-01-26 | 362.40 | 367.00 | 359.80 | 363.40 | -0.27% | 33,701 |
| 2026-01-23 | 367.00 | 368.00 | 358.00 | 364.40 | -0.60% | 46,735 |
| 2026-01-22 | 355.00 | 368.00 | 353.00 | 366.60 | +4.50% | 55,729 |
| 2026-01-21 | 350.00 | 354.40 | 346.00 | 350.80 | -0.57% | 64,848 |
| 2026-01-20 | 361.60 | 362.00 | 343.20 | 352.80 | -3.13% | 121,909 |
| 2026-01-19 | 358.80 | 368.60 | 357.00 | 364.20 | -2.36% | 70,858 |
| 2026-01-16 | 369.20 | 376.40 | 367.60 | 373.00 | +0.76% | 67,948 |
| 2026-01-15 | 362.20 | 370.20 | 358.00 | 370.20 | +2.61% | 65,025 |
| 2026-01-14 | 367.00 | 370.00 | 357.40 | 360.80 | -1.96% | 73,576 |
| 2026-01-13 | 368.80 | 369.40 | 359.60 | 368.00 | +0.88% | 57,303 |
| 2026-01-12 | 356.00 | 364.80 | 349.80 | 364.80 | +2.99% | 68,496 |
| 2026-01-09 | 360.20 | 361.00 | 349.40 | 354.20 | -1.34% | 54,613 |
| 2026-01-08 | 368.00 | 368.00 | 359.00 | 359.00 | -2.87% | 73,719 |
| 2026-01-07 | 360.00 | 372.60 | 359.00 | 369.60 | +3.94% | 104,423 |
| 2026-01-06 | 352.20 | 359.20 | 346.80 | 355.60 | +1.43% | 98,842 |
| 2026-01-05 | 343.20 | 350.60 | 342.20 | 350.60 | +3.61% | 81,910 |
| 2026-01-02 | 335.80 | 341.80 | 328.60 | 338.40 | +0.42% | 58,197 |
| 2025-12-30 | 332.80 | 337.00 | 332.60 | 337.00 | +1.26% | 45,412 |
| 2025-12-29 | 333.00 | 333.20 | 327.40 | 332.80 | +0.48% | 48,213 |
| 2025-12-23 | 334.20 | 334.80 | 329.80 | 331.20 | -0.84% | 49,530 |
| 2025-12-22 | 339.60 | 339.60 | 329.40 | 334.00 | -0.89% | 39,920 |
| 2025-12-19 | 334.80 | 337.00 | 330.80 | 337.00 | +1.81% | 227,307 |
| 2025-12-18 | 319.20 | 331.00 | 318.00 | 331.00 | +3.44% | 88,760 |
| 2025-12-17 | 332.80 | 332.80 | 318.40 | 320.00 | -3.67% | 79,075 |
| 2025-12-16 | 334.20 | 338.40 | 329.20 | 332.20 | -2.18% | 111,695 |
| 2025-12-15 | 330.40 | 339.60 | 329.80 | 339.60 | +3.66% | 69,791 |
| 2025-12-12 | 333.80 | 338.00 | 325.40 | 327.60 | -0.73% | 81,083 |
| 2025-12-11 | 329.20 | 335.20 | 326.40 | 330.00 | -0.72% | 65,718 |
| 2025-12-10 | 325.60 | 334.20 | 324.40 | 332.40 | +3.55% | 72,582 |
| 2025-12-09 | 313.80 | 324.60 | 313.00 | 321.00 | -0.19% | 68,907 |
| 2025-12-08 | 317.60 | 323.40 | 317.00 | 321.60 | +2.16% | 61,576 |
| 2025-12-05 | 322.00 | 324.40 | 311.40 | 314.80 | -1.69% | 87,046 |
| 2025-12-04 | 316.80 | 320.20 | 312.20 | 320.20 | +1.84% | 76,561 |
| 2025-12-03 | 310.00 | 317.20 | 309.00 | 314.40 | +1.48% | 85,146 |
| 2025-12-02 | 297.60 | 311.40 | 297.60 | 309.80 | +5.30% | 97,603 |
| 2025-12-01 | 304.80 | 304.80 | 285.60 | 294.20 | -3.48% | 103,999 |
| 2025-11-28 | 299.20 | 305.20 | 296.40 | 304.80 | +2.42% | 133,379 |
| 2025-11-27 | 301.60 | 301.80 | 297.20 | 297.60 | -1.33% | 37,338 |
| 2025-11-26 | 298.80 | 301.60 | 293.80 | 301.60 | +2.65% | 74,263 |
| 2025-11-25 | 290.20 | 298.20 | 283.60 | 293.80 | +2.30% | 91,915 |
| 2025-11-24 | 273.80 | 291.00 | 273.80 | 287.20 | +6.37% | 1,586,983 |
| 2025-11-21 | 282.20 | 285.40 | 268.00 | 270.00 | -7.15% | 170,108 |
| 2025-11-20 | 285.20 | 298.00 | 285.20 | 290.80 | +3.86% | 82,258 |
| 2025-11-19 | 282.20 | 283.00 | 278.40 | 280.00 | -0.92% | 55,538 |
| 2025-11-18 | 279.40 | 285.40 | 278.60 | 282.60 | -0.91% | 76,853 |
| 2025-11-17 | 285.20 | 290.80 | 280.80 | 285.20 | +0.35% | 73,562 |
| 2025-11-14 | 282.60 | 284.20 | 276.40 | 284.20 | -0.14% | 62,017 |
| 2025-11-13 | 291.80 | 298.80 | 284.60 | 284.60 | -1.66% | 62,040 |
| 2025-11-12 | 278.80 | 289.40 | 278.80 | 289.40 | +4.55% | 57,095 |
| 2025-11-11 | 280.20 | 285.40 | 275.00 | 276.80 | -1.28% | 47,151 |
| 2025-11-10 | 278.00 | 285.80 | 277.00 | 280.40 | +3.85% | 59,698 |
| 2025-11-07 | 273.00 | 284.00 | 270.00 | 270.00 | -1.46% | 81,299 |
| 2025-11-06 | 261.40 | 278.60 | 252.80 | 274.00 | +4.50% | 139,519 |
| 2025-11-05 | 257.00 | 262.80 | 257.00 | 262.20 | +0.61% | 100,723 |
| 2025-11-04 | 251.80 | 261.20 | 249.40 | 260.60 | +2.28% | 66,202 |
| 2025-11-03 | 249.80 | 255.60 | 248.80 | 254.80 | +2.49% | 40,702 |
| 2025-10-31 | 253.60 | 253.80 | 248.40 | 248.60 | -1.74% | 36,486 |
| 2025-10-30 | 254.80 | 256.80 | 252.40 | 253.00 | +0.00% | 39,908 |
| 2025-10-29 | 255.40 | 255.40 | 252.00 | 253.00 | -0.94% | 30,941 |
| 2025-10-28 | 256.20 | 257.40 | 252.60 | 255.40 | -0.85% | 69,148 |
| 2025-10-27 | 256.80 | 259.40 | 254.80 | 257.60 | +1.26% | 60,925 |
| 2025-10-24 | 251.80 | 254.40 | 249.00 | 254.40 | +2.17% | 43,635 |
| 2025-10-23 | 243.80 | 249.80 | 242.40 | 249.00 | +2.05% | 81,328 |
| 2025-10-22 | 253.00 | 258.20 | 244.00 | 244.00 | -3.02% | 152,892 |
| 2025-10-21 | 260.80 | 261.60 | 251.60 | 251.60 | -2.93% | 48,391 |
| 2025-10-20 | 254.60 | 260.80 | 254.60 | 259.20 | +3.10% | 48,437 |
| 2025-10-17 | 251.00 | 257.80 | 250.80 | 251.40 | -3.90% | 79,876 |
| 2025-10-16 | 255.40 | 261.60 | 254.20 | 261.60 | +2.03% | 45,961 |
| 2025-10-15 | 264.20 | 264.20 | 256.40 | 256.40 | -2.44% | 71,802 |
| 2025-10-14 | 263.00 | 264.80 | 258.80 | 262.80 | -0.98% | 66,037 |
| 2025-10-13 | 260.80 | 265.40 | 260.80 | 265.40 | +2.31% | 51,001 |
| 2025-10-10 | 264.80 | 265.60 | 259.20 | 259.40 | -3.21% | 68,109 |
| 2025-10-09 | 259.20 | 268.00 | 256.80 | 268.00 | +4.20% | 88,323 |
| 2025-10-08 | 254.00 | 257.80 | 253.80 | 257.20 | +1.18% | 45,374 |
| 2025-10-07 | 255.20 | 261.60 | 254.20 | 254.20 | -0.70% | 72,221 |
| 2025-10-06 | 255.20 | 258.00 | 254.40 | 256.00 | -0.16% | 61,342 |
| 2025-10-03 | 252.00 | 257.80 | 250.80 | 256.40 | +2.64% | 87,940 |
| 2025-10-02 | 240.80 | 249.80 | 240.40 | 249.80 | +7.58% | 147,767 |
| 2025-10-01 | 227.40 | 232.60 | 226.20 | 232.20 | +1.93% | 80,748 |
| 2025-09-30 | 218.60 | 227.80 | 218.40 | 227.80 | +4.11% | 56,542 |
| 2025-09-29 | 222.40 | 222.80 | 217.40 | 218.80 | -0.82% | 51,960 |
| 2025-09-26 | 219.60 | 222.00 | 217.80 | 220.60 | +1.01% | 41,726 |
| 2025-09-25 | 227.00 | 227.00 | 217.00 | 218.40 | -4.04% | 78,957 |
| 2025-09-24 | 230.40 | 231.40 | 227.60 | 227.60 | -0.44% | 42,212 |
| 2025-09-23 | 229.80 | 231.60 | 228.20 | 228.60 | +0.00% | 40,115 |
| 2025-09-22 | 231.20 | 231.20 | 228.40 | 228.60 | -1.21% | 42,985 |
| 2025-09-19 | 234.60 | 235.20 | 230.20 | 231.40 | -0.94% | 162,984 |
| 2025-09-18 | 231.60 | 234.80 | 231.00 | 233.60 | +2.19% | 44,577 |
| 2025-09-17 | 233.60 | 236.60 | 228.60 | 228.60 | -1.80% | 54,109 |
| 2025-09-16 | 238.40 | 238.80 | 232.80 | 232.80 | -2.35% | 60,234 |
| 2025-09-15 | 234.00 | 239.80 | 233.80 | 238.40 | +2.23% | 59,840 |
| 2025-09-12 | 234.60 | 235.40 | 232.00 | 233.20 | +0.00% | 38,809 |
| 2025-09-11 | 232.00 | 235.00 | 231.00 | 233.20 | +1.13% | 47,063 |
| 2025-09-10 | 225.00 | 231.20 | 223.60 | 230.60 | +4.16% | 53,293 |
| 2025-09-09 | 224.00 | 225.40 | 220.60 | 221.40 | -1.25% | 51,777 |
| 2025-09-08 | 219.20 | 224.20 | 219.20 | 224.20 | +2.94% | 30,555 |
| 2025-09-05 | 219.00 | 221.20 | 217.80 | 217.80 | -0.09% | 34,015 |
| 2025-09-04 | 216.60 | 219.20 | 216.40 | 218.00 | +0.93% | 39,428 |
| 2025-09-03 | 213.00 | 216.20 | 212.40 | 216.00 | +1.89% | 42,075 |
| 2025-09-02 | 217.80 | 218.00 | 210.40 | 212.00 | -3.02% | 58,087 |
| 2025-09-01 | 217.40 | 218.80 | 215.20 | 218.60 | +1.11% | 28,020 |
| 2025-08-29 | 216.00 | 218.60 | 215.80 | 216.20 | -0.09% | 37,265 |
| 2025-08-28 | 214.60 | 216.60 | 212.60 | 216.40 | +1.22% | 40,826 |
| 2025-08-27 | 221.00 | 221.00 | 210.80 | 213.80 | -3.26% | 110,805 |
| 2025-08-26 | 219.60 | 222.80 | 217.60 | 221.00 | -0.45% | 47,961 |
| 2025-08-25 | 224.40 | 224.80 | 219.00 | 222.00 | -1.77% | 50,761 |
| 2025-08-22 | 222.60 | 226.00 | 221.40 | 226.00 | +1.25% | 31,135 |
| 2025-08-21 | 222.00 | 225.20 | 221.40 | 223.20 | +0.81% | 44,517 |
| 2025-08-20 | 218.80 | 223.60 | 218.00 | 221.40 | -0.90% | 46,479 |
| 2025-08-19 | 226.60 | 228.60 | 221.00 | 223.40 | -1.06% | 74,867 |
| 2025-08-18 | 221.40 | 225.80 | 221.40 | 225.80 | +1.99% | 51,450 |
| 2025-08-15 | 222.60 | 223.20 | 220.00 | 221.40 | -0.27% | 42,549 |
| 2025-08-14 | 216.00 | 222.20 | 216.00 | 222.00 | +2.59% | 63,357 |
| 2025-08-13 | 218.60 | 219.00 | 215.80 | 216.40 | -0.28% | 58,146 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+19.62%). Worst month: Mar (-3.21%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is HOCHTIEF Aktiengesellschaft's (HOT.DE) latest close?
452.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is HOT.DE's 52-week high and low?
554.00 high and 196.00 low over the trailing 52 weeks, as of 2026-08-07.
What is HOCHTIEF Aktiengesellschaft's strongest and weakest month historically?
Historically, HOT.DE's strongest calendar month has been Nov (average +19.62%) and its weakest Mar (average -3.21%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.