IOB - Delayed Quote EUR

HOCHTIEF Aktiengesellschaft (0EPW.IL)

162.65
+0.80
+(0.49%)
At close: May 15 at 4:35:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.000.000.00162.65162.65488
May 14, 2025161.20163.50160.70161.85161.8522,779
May 13, 2025160.55161.60158.10161.30161.3019,021
May 12, 2025159.30161.20155.90157.75157.751,819
May 9, 2025161.50162.80156.80156.80156.80144,195
May 8, 2025161.50162.30159.20160.80160.8075,896
May 7, 2025166.80167.00159.00160.10160.102,659
May 6, 2025173.55173.60165.70169.50169.501,123
May 2, 2025167.75173.00166.70172.35172.35613
May 1, 2025165.90165.90165.90165.90165.90-
Apr 30, 2025 5.23 Dividend
Apr 30, 2025165.65166.90164.20165.90165.90647
Apr 29, 2025168.40171.60168.10170.25165.02673
Apr 28, 2025168.60169.20167.60167.95162.791,423
Apr 25, 2025165.50167.90165.30167.40162.26509
Apr 24, 2025162.25164.40161.20163.25158.241,148
Apr 23, 2025163.60163.90160.60163.00157.9926,104
Apr 22, 2025159.80161.70158.50161.30156.34252
Apr 17, 2025161.15162.20158.10160.70155.76226
Apr 16, 2025159.10159.90157.90159.15154.26325
Apr 15, 2025153.60160.20153.50160.05155.1343,661
Apr 14, 2025151.75153.80149.40153.45148.74231
Apr 11, 2025148.75149.20144.80146.25141.76527
Apr 10, 2025160.90161.60146.10146.50142.001,295
Apr 9, 2025140.25143.10137.50141.15136.81496
Apr 8, 2025141.35144.90139.50142.10137.734,360
Apr 7, 2025125.60141.20123.90135.70131.5337,369
Apr 4, 2025152.80153.00139.50140.80136.4722,936
Apr 3, 2025150.15155.60149.00153.30148.592,987
Apr 2, 2025155.75157.20154.55156.50151.694,152
Apr 1, 2025157.70158.90154.20156.10151.3010,110
Mar 31, 2025157.25160.70156.10156.65151.846,261
Mar 28, 2025168.45168.70163.40164.80159.744,335
Mar 27, 2025168.95169.30166.50168.90163.712,935
Mar 26, 2025169.40171.30168.20170.10164.875,294
Mar 25, 2025167.95168.70165.30168.60163.4248,872
Mar 24, 2025169.60171.80166.50168.45163.284,821
Mar 21, 2025175.25176.00170.80174.25168.908,655
Mar 20, 2025179.90180.50169.80175.35169.9615,657
Mar 19, 2025182.10184.10178.10179.20173.703,972
Mar 18, 2025178.65184.60177.70182.70177.0942,901
Mar 17, 2025180.55180.80175.90176.60171.1714,467
Mar 14, 2025169.60179.90169.20175.75170.3513,122
Mar 13, 2025168.30170.80167.30168.95163.7627,433
Mar 12, 2025165.40169.90164.80168.75163.573,536
Mar 11, 2025165.40165.70161.10163.25158.2416,735
Mar 10, 2025166.70167.80158.30162.90157.908,995
Mar 7, 2025173.85173.90162.90163.70158.6711,812
Mar 6, 2025182.10182.20174.90175.75170.3526,715
Mar 5, 2025165.15179.10152.00175.15169.7727,767
Mar 4, 2025158.05158.10151.10152.20147.528,450
Mar 3, 2025154.25157.40152.00156.70151.8937,649
Feb 28, 2025150.95151.90150.40151.05146.4174,047
Feb 27, 2025153.50153.50150.50152.50147.821,733
Feb 26, 2025150.35152.20150.30150.80146.1718,114
Feb 25, 2025148.10150.10147.40149.30144.717,214
Feb 24, 2025152.95153.00148.60149.20144.6255,992
Feb 21, 2025151.35153.70151.10151.80147.142,586
Feb 20, 2025151.45156.60151.10152.50147.825,137
Feb 19, 2025154.85155.40149.10150.35145.738,063
Feb 18, 2025152.25154.50151.50154.25149.5137,007
Feb 17, 2025147.90151.80147.80151.70147.042,625
Feb 14, 2025148.05149.40147.40148.20143.658,489
Feb 13, 2025147.90149.40146.70148.55143.993,211
Feb 12, 2025147.45148.10146.70147.50142.971,025
Feb 11, 2025146.05147.30146.00146.95142.441,204
Feb 10, 2025143.05146.10143.00146.10141.611,084
Feb 7, 2025141.90143.70141.50142.55138.174,894
Feb 6, 2025140.75141.90140.00141.30136.961,743
Feb 5, 2025138.75140.00138.40139.85135.55630
Feb 4, 2025138.45138.90137.50138.55134.291,388
Feb 3, 2025136.50138.00135.10137.75133.522,569
Jan 31, 2025139.00140.60138.80139.85135.552,106
Jan 30, 2025136.25139.00136.00137.95133.713,402
Jan 29, 2025135.05136.80134.80135.30131.14863
Jan 28, 2025135.80136.00133.10133.50129.402,988
Jan 27, 2025138.25139.60131.70135.40131.2448,406
Jan 24, 2025145.60145.80142.70142.95138.564,189
Jan 23, 2025145.25146.60144.30145.45140.983,926
Jan 22, 2025139.25145.60139.00145.45140.984,728
Jan 21, 2025136.65138.20136.00138.10133.861,139
Jan 20, 2025135.65137.20135.30137.00132.791,472
Jan 17, 2025134.30136.00133.40135.40131.243,242
Jan 16, 2025135.05135.20132.80133.75129.641,613
Jan 15, 2025135.10134.90133.70134.65130.511,163
Jan 14, 2025133.50135.00133.60134.20130.082,544
Jan 13, 2025132.40133.70131.40133.60129.5022,271
Jan 10, 2025134.10134.60132.90133.45129.359,527
Jan 9, 2025132.20134.10131.90133.95129.8413,866
Jan 8, 2025130.75132.20130.20132.20128.1412,708
Jan 7, 2025132.00132.20128.70129.45125.472,737
Jan 6, 2025133.75134.80131.10132.60128.533,280
Jan 3, 2025132.50133.20131.50132.25128.196,095
Jan 2, 2025130.15132.20130.00132.15128.092,941
Dec 31, 2024129.00129.00129.00129.00125.04-
Dec 30, 2024128.55129.90126.10129.00125.044,556
Dec 27, 2024128.55129.50127.70129.00125.041,224
Dec 24, 2024127.85127.85127.85127.85123.92-
Dec 23, 2024127.50128.70127.20127.85123.9258,330
Dec 20, 2024126.25127.73125.00127.00123.1011,496
Dec 19, 2024125.30127.00124.30126.05122.181,353
Dec 18, 2024125.85127.00125.80126.80122.901,326
Dec 17, 2024125.95126.90125.60126.65122.7616,835
Dec 16, 2024126.10126.70125.10126.10122.232,005
Dec 13, 2024126.75127.80126.40127.15123.241,546
Dec 12, 2024127.00127.50126.20126.50122.61870
Dec 11, 2024126.20127.70125.90127.10123.205,847
Dec 10, 2024127.25128.60126.50126.90123.00981
Dec 9, 2024129.25129.60126.60127.55123.631,872
Dec 6, 2024130.75131.00128.40128.90124.943,152
Dec 5, 2024129.00131.20128.90130.90126.882,880
Dec 4, 2024126.55128.80126.40128.70124.755,082
Dec 3, 2024121.45127.60121.40127.40123.496,933
Dec 2, 2024117.90119.20116.80117.80114.181,187
Nov 29, 2024116.45118.40115.80118.30114.675,422
Nov 28, 2024117.00117.30115.70115.90112.344,427
Nov 27, 2024118.75118.90116.40116.75113.161,536
Nov 26, 2024118.65118.80117.40117.80114.1874,587
Nov 25, 2024116.55118.90116.50118.50114.862,554
Nov 22, 2024115.90117.10115.50116.40112.821,593
Nov 21, 2024114.10116.00113.90115.95112.395,128
Nov 20, 2024113.30113.90113.00113.80110.301,269
Nov 19, 2024112.30112.80110.40112.40108.951,171
Nov 18, 2024113.90114.30112.40113.00109.53413
Nov 15, 2024113.30114.30112.90113.80110.30616
Nov 14, 2024114.00115.10113.30114.05110.551,076
Nov 13, 2024114.15115.70113.30113.10109.6334,193
Nov 12, 2024114.70115.00113.10114.45110.9323,551
Nov 11, 2024114.55115.60114.20115.00111.47737
Nov 8, 2024114.75114.80111.70112.20108.752,856
Nov 7, 2024115.35115.90114.20115.40111.85595
Nov 6, 2024112.55116.90112.20114.60111.0825,695
Nov 5, 2024111.80112.50111.60112.05108.611,178
Nov 4, 2024112.60113.10111.80112.40108.95586
Nov 1, 2024112.45113.20112.20113.30109.821,094
Oct 31, 2024113.20113.80111.80112.00108.561,425
Oct 30, 2024114.70115.10113.20113.65110.16760
Oct 29, 2024115.45116.20114.60114.65111.13661
Oct 28, 2024114.75116.00114.00114.60111.081,727
Oct 25, 2024114.80115.30113.50113.80110.30522
Oct 24, 2024116.30117.00115.00116.30112.731,034
Oct 23, 2024117.25118.00116.30117.00113.4176,774
Oct 22, 2024117.30118.00116.90117.40113.7917,588
Oct 21, 2024117.90118.20116.80117.20113.6025,014
Oct 18, 2024116.40117.70116.00117.15113.5532,458
Oct 17, 2024116.50116.60115.90116.15112.5825,221
Oct 16, 2024114.80116.11113.90115.90112.3414,814
Oct 15, 2024112.25114.60112.00114.65111.132,295
Oct 14, 2024111.65112.60111.30112.30108.85441
Oct 11, 2024110.70112.00110.50111.70108.27713
Oct 10, 2024111.50112.10110.20110.55107.15917
Oct 9, 2024110.60112.00109.30111.60108.17765
Oct 8, 2024110.35110.80110.00110.40107.01510
Oct 7, 2024111.85111.90110.10111.30107.88271
Oct 4, 2024108.05111.60107.80110.40107.011,916
Oct 3, 2024109.35110.20108.30108.00104.68494
Oct 2, 2024109.95110.40109.00109.40106.041,074
Oct 1, 2024111.50111.80110.30110.55107.152,053
Sep 30, 2024111.40112.00110.10110.35106.961,029
Sep 27, 2024111.45112.00110.90112.00108.56742
Sep 26, 2024111.80112.00111.10111.50108.071,452
Sep 25, 2024110.35111.80110.10110.65107.25996
Sep 24, 2024112.15112.90110.10111.00107.59188,413
Sep 23, 2024109.80112.00108.80111.80108.372,512
Sep 20, 2024109.75110.50108.70108.85105.514,644
Sep 19, 2024109.25110.30108.50109.70106.332,144
Sep 18, 2024107.45108.10107.20107.60104.291,407
Sep 17, 2024106.95108.20106.90107.40104.10801
Sep 16, 2024108.00108.20106.10106.35103.08724
Sep 13, 2024107.70108.60106.60108.10104.789,162
Sep 12, 2024108.10107.80106.40106.55103.28742
Sep 11, 2024105.60107.20105.30107.10103.811,117
Sep 10, 2024106.55107.70106.20106.45103.181,239
Sep 9, 2024105.75107.10105.50106.65103.371,479
Sep 6, 2024107.95108.50105.60106.35103.081,957
Sep 5, 2024108.40109.30107.10108.30104.9746,972
Sep 4, 2024108.90109.50108.60108.95105.601,225
Sep 3, 2024110.55110.60108.80109.10105.7549,199
Sep 2, 2024110.95111.60109.40110.15106.77947
Aug 30, 2024109.65111.40109.40111.05107.642,038
Aug 29, 2024111.10111.30109.90110.75107.351,049
Aug 28, 2024110.75112.70110.50112.25108.809,817
Aug 27, 2024110.10110.90109.70110.10106.72741
Aug 23, 2024109.30110.20108.10109.40106.041,132
Aug 22, 2024107.70109.20107.10108.80105.461,930
Aug 21, 2024107.30107.80105.60107.70104.3957,820
Aug 20, 2024107.75108.60106.90108.25104.922,771
Aug 19, 2024106.35107.70105.70107.40104.101,022
Aug 16, 2024105.45107.10103.50106.80103.52127,797
Aug 15, 2024105.00105.80104.70105.20101.972,036
Aug 14, 2024104.10105.30103.80104.90101.68846
Aug 13, 2024105.25105.50103.90104.60101.391,047
Aug 12, 2024106.20106.80104.30104.50101.29233,955
Aug 9, 2024106.10106.70105.00105.50102.26611
Aug 8, 2024105.45106.40105.00106.40103.1311,460
Aug 7, 2024105.05106.60104.40106.15102.892,125
Aug 6, 2024104.70105.60103.00105.20101.9735,009
Aug 5, 2024102.15104.10101.50104.10100.902,543
Aug 2, 2024105.50108.10104.90106.30103.032,977
Aug 1, 2024109.85110.20107.10107.10103.815,311
Jul 31, 2024107.60110.30107.20110.30106.913,539
Jul 30, 2024106.30108.40106.10107.55104.252,169
Jul 29, 2024105.95106.20104.60105.50102.262,201
Jul 26, 2024105.20106.30104.20105.90102.651,236
Jul 25, 2024104.65106.00103.00105.25102.023,320
Jul 24, 2024107.05108.60104.20107.45104.151,803
Jul 23, 2024107.45108.00106.70106.90103.6257,008
Jul 22, 2024107.95108.30107.20107.35104.051,014
Jul 19, 2024107.70108.10106.60107.10103.811,652
Jul 18, 2024107.00107.50106.00106.50103.231,287
Jul 17, 2024108.85109.10106.80106.90103.6231,095
Jul 16, 2024109.05110.10108.70109.40106.042,643
Jul 15, 2024108.75109.80107.90109.30105.941,405
Jul 12, 2024108.60108.90107.30108.80105.462,222
Jul 11, 2024107.25108.80106.10108.50105.171,413
Jul 10, 2024106.05107.50105.80106.95103.661,424
Jul 9, 2024108.00108.60105.50105.60102.36114,629
Jul 8, 2024107.95108.70106.20108.20104.88958
Jul 5, 2024107.05108.60106.80107.55104.2561,609
Jul 4, 2024106.75107.70105.60106.85103.571,696
Jul 3, 2024107.05107.30106.10106.45103.183,397
Jul 2, 2024107.20107.90105.00106.95103.661,602
Jul 1, 2024107.45108.30105.50107.20103.911,729
Jun 28, 2024105.65106.50102.10105.65102.401,462
Jun 27, 2024107.05107.80105.70105.80102.55280
Jun 26, 2024108.10108.90106.60107.50104.2034,390
Jun 25, 2024108.10108.90106.90107.50104.2065,039
Jun 24, 2024102.80109.1099.25108.50105.1734,073
Jun 21, 202499.88100.3098.6099.5796.527,890
Jun 20, 202499.80100.1098.50100.1097.023,619
Jun 19, 202499.45100.1098.9599.2296.181,302
Jun 18, 2024100.18100.7099.1599.5596.497,830
Jun 17, 202499.43100.4098.8099.1896.132,512
Jun 14, 202498.7599.6598.4099.6596.599,181
Jun 13, 202499.2099.4098.1598.4395.401,263
Jun 12, 202497.6599.7095.0599.4396.371,512
Jun 11, 202498.4799.0097.2097.7294.72680
Jun 10, 202499.20100.3097.9098.4795.4516,786
Jun 7, 2024102.75102.6099.3599.6396.56856
Jun 6, 2024100.70102.1099.8599.8296.762,656
Jun 5, 202499.45101.0999.05100.6097.516,116
Jun 4, 2024101.80102.3098.95100.0797.00812
Jun 3, 2024100.65102.70100.00101.9098.771,147
May 31, 2024100.55101.20100.00100.3097.22351
May 30, 2024103.05103.40101.50101.1598.04880
May 29, 2024103.10103.20101.00101.1097.991,050
May 28, 2024104.05105.30103.20103.55100.3711,654
May 24, 202499.50102.5099.15102.3099.169,055
May 23, 202499.22100.3099.0599.8296.761,368
May 22, 202499.80101.0098.1099.4096.351,336
May 21, 202499.38100.0098.3599.9396.863,450
May 20, 202499.18100.0098.4599.0796.03570
May 17, 202499.90102.5099.5099.4596.391,410
May 16, 2024102.05103.10100.80101.2098.09167,608
May 15, 2024102.85103.80101.00102.0598.9263,752

Related Tickers

STRv.XC
 
STBBF Strabag SE
83.17
+13.31%
 
XD4.DU STRABAG SE
79.30
0.00%
 
XD4.MU STRABAG SE
80.90
+1.13%
 
XD4.F Strabag SE
81.20
+1.25%
 
XD4.DE Strabag SE
80.30
+0.38%
 
SQU.DE Vinci SA
126.25
+1.69%
 
KBR KBR, Inc.
55.83
+0.31%
 
DG.PA Vinci SA
126.20
+1.77%