Hochtief (1HOT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 384.40 | 404.40 | 383.00 | 384.40 | 384.40 | +1.42% | 0 | 0.00 |
| Nov 02, 2026 | 379.00 | 382.60 | 378.00 | 379.00 | 379.00 | +1.72% | 0 | 0.00 |
| Oct 30, 2026 | 372.60 | 378.40 | 371.80 | 372.60 | 372.60 | -3.22% | 0 | 0.00 |
| Oct 29, 2026 | 385.00 | 386.40 | 384.40 | 385.00 | 385.00 | +2.01% | 0 | 0.00 |
| Oct 28, 2026 | 383.20 | 383.20 | 383.20 | 377.40 | 377.40 | -1.26% | 100 | 6.74 |
| Oct 27, 2026 | 382.20 | 383.20 | 380.80 | 382.20 | 382.20 | +3.19% | 0 | 0.00 |
| Oct 26, 2026 | 370.40 | 371.20 | 369.20 | 370.40 | 370.40 | +4.10% | 0 | 0.00 |
| Oct 23, 2026 | 355.80 | 357.00 | 354.80 | 355.80 | 355.80 | -0.45% | 0 | 0.00 |
| Oct 22, 2026 | 357.40 | 359.00 | 356.00 | 357.40 | 357.40 | -4.59% | 0 | 0.00 |
| Oct 21, 2026 | 371.00 | 371.00 | 371.00 | 374.60 | 374.60 | +1.08% | 20 | 1.05 |
| Oct 20, 2026 | 363.00 | 363.00 | 362.60 | 370.60 | 370.60 | -0.64% | 24 | 1.23 |
| Oct 19, 2026 | 373.00 | 374.60 | 372.00 | 373.00 | 373.00 | -0.21% | 0 | 0.00 |
| Oct 16, 2026 | 373.80 | 375.00 | 372.00 | 373.80 | 373.80 | +1.47% | 0 | 0.00 |
| Oct 15, 2026 | 368.40 | 370.20 | 367.40 | 368.40 | 368.40 | -6.02% | 0 | 0.00 |
| Oct 14, 2026 | 386.20 | 386.20 | 386.20 | 383.80 | 383.80 | -2.09% | 7 | 0.36 |
| Oct 13, 2026 | 392.00 | 393.80 | 391.80 | 392.00 | 392.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 391.80 | 393.80 | 391.80 | 392.00 | 392.00 | +0.77% | 31 | 1.59 |
| Oct 09, 2026 | 394.00 | 394.00 | 389.80 | 389.00 | 389.00 | -0.51% | 29 | 1.52 |
| Oct 08, 2026 | 387.40 | 395.20 | 387.40 | 391.00 | 391.00 | -2.78% | 40 | 2.07 |
| Oct 07, 2026 | 404.80 | 404.80 | 404.80 | 402.20 | 402.20 | -2.47% | 3 | 0.16 |
| Oct 06, 2026 | 408.60 | 408.60 | 408.60 | 412.40 | 412.40 | +3.00% | 10 | 0.52 |
| Oct 05, 2026 | 399.40 | 399.40 | 399.40 | 400.40 | 400.40 | -1.62% | 7 | 0.34 |
| Oct 02, 2026 | 404.00 | 404.00 | 404.00 | 407.00 | 407.00 | +2.99% | 18 | 0.88 |
| Oct 01, 2026 | 395.20 | 396.20 | 378.00 | 395.20 | 395.20 | +1.80% | 0 | 0.00 |
| Sep 30, 2026 | 388.20 | 389.40 | 378.00 | 388.20 | 388.20 | -1.47% | 0 | 0.00 |
| Sep 29, 2026 | 394.00 | 395.20 | 378.00 | 394.00 | 394.00 | -0.15% | 0 | 0.00 |
| Sep 28, 2026 | 394.60 | 395.80 | 378.00 | 394.60 | 394.60 | -0.90% | 0 | 0.00 |
| Sep 25, 2026 | 398.20 | 415.00 | 372.00 | 398.20 | 398.20 | +0.71% | 0 | 0.00 |
| Sep 24, 2026 | 395.40 | 406.80 | 372.00 | 395.40 | 395.40 | -0.25% | 0 | 0.00 |
| Sep 23, 2026 | 396.40 | 414.60 | 372.00 | 396.40 | 396.40 | -1.34% | 0 | 0.00 |
| Sep 22, 2026 | 401.80 | 402.80 | 372.00 | 401.80 | 401.80 | +0.60% | 0 | 0.00 |
| Sep 21, 2026 | 399.40 | 400.60 | 372.00 | 399.40 | 399.40 | +1.53% | 0 | 0.00 |
| Sep 18, 2026 | 393.40 | 395.20 | 372.00 | 393.40 | 393.40 | -0.15% | 0 | 0.00 |
| Sep 17, 2026 | 391.20 | 391.20 | 391.20 | 394.00 | 394.00 | +1.65% | 10 | 0.40 |
| Sep 16, 2026 | 389.00 | 389.00 | 389.00 | 387.60 | 387.60 | +2.43% | 92 | 3.89 |
| Sep 15, 2026 | 378.00 | 382.00 | 378.00 | 378.40 | 378.40 | -0.26% | 33 | 1.43 |
| Sep 14, 2026 | 379.40 | 492.00 | 208.00 | 379.40 | 379.40 | -8.71% | 0 | 0.00 |
| Sep 11, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | +1.61% | 0 | 0.00 |
| Sep 10, 2026 | 409.00 | 493.00 | 227.00 | 409.00 | 409.00 | -9.91% | 0 | 0.00 |
| Sep 09, 2026 | 439.40 | 439.60 | 439.40 | 454.00 | 454.00 | +2.25% | 120 | 5.37 |
| Sep 08, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | +2.30% | 0 | 0.00 |
| Sep 07, 2026 | 434.00 | 636.00 | 364.00 | 434.00 | 434.00 | +2.31% | 0 | 0.00 |
| Sep 04, 2026 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | +1.19% | 0 | 0.00 |
| Sep 03, 2026 | 411.80 | 411.80 | 411.80 | 419.20 | 419.20 | +2.14% | 3 | 0.13 |
| Sep 02, 2026 | 410.20 | 410.20 | 410.20 | 410.40 | 410.40 | -1.39% | 24 | 1.06 |
| Sep 01, 2026 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | -1.09% | 0 | 0.00 |
| Aug 31, 2026 | 420.80 | 423.40 | 420.80 | 420.80 | 420.80 | -1.08% | 20 | 0.90 |
| Aug 28, 2026 | 430.60 | 430.60 | 430.60 | 425.40 | 425.40 | +0.09% | 4 | 0.18 |
| Aug 27, 2026 | 425.00 | 638.00 | 400.00 | 425.00 | 425.00 | -0.14% | 0 | 0.00 |
| Aug 26, 2026 | 425.60 | 642.00 | 400.00 | 425.60 | 425.60 | -0.61% | 0 | 0.00 |
