Hanover - Delayed Quote EUR

Hochtief AG (HOT.HA)

162.50
+1.30
+(0.81%)
As of 8:16:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025162.50162.50162.50162.50162.50-
May 15, 2025161.20161.20161.20161.20161.20-
May 14, 2025160.60160.60160.60160.60160.60-
May 13, 2025159.30159.30159.30159.30159.30-
May 12, 2025156.30156.30156.30156.30156.30-
May 9, 2025160.40162.30158.10158.10158.10110
May 8, 2025160.00160.00160.00160.00160.00-
May 7, 2025166.60166.60166.60166.60166.60-
May 6, 2025173.30173.30173.30173.30173.30-
May 5, 2025171.70171.70171.70171.70171.70-
May 2, 2025167.00167.00167.00167.00167.00-
Apr 30, 2025165.80165.80165.80165.80165.80-
Apr 29, 2025168.80169.50168.80169.50169.50-
Apr 28, 2025168.10168.70168.10168.70168.706
Apr 25, 2025164.30164.30164.30164.30164.30-
Apr 24, 2025161.70161.70161.70161.70161.70-
Apr 23, 2025163.90163.90163.90163.90163.90-
Apr 22, 2025158.20158.20158.20158.20158.20-
Apr 17, 2025160.60160.60160.60160.60160.60-
Apr 16, 2025159.10159.10159.10159.10159.10-
Apr 15, 2025153.60153.60153.60153.60153.60-
Apr 14, 2025150.20150.20150.20150.20150.20-
Apr 11, 2025148.10148.10148.10148.10148.10-
Apr 10, 2025153.20153.20153.20153.20153.20-
Apr 9, 2025137.00156.20137.00156.20156.2015
Apr 8, 2025141.00141.00141.00141.00141.00-
Apr 7, 2025126.10126.10126.00126.00126.0034
Apr 4, 2025152.20152.20146.10146.10146.1030
Apr 3, 2025150.10150.10150.10150.10150.10-
Apr 2, 2025155.30156.00155.30156.00156.0040
Apr 1, 2025156.10156.10156.10156.10156.10-
Mar 31, 2025155.90155.90155.90155.90155.90-
Mar 28, 2025166.60166.60166.60166.60166.60-
Mar 27, 2025167.50167.50167.50167.50167.50-
Mar 26, 2025168.60168.60168.60168.60168.60-
Mar 25, 2025167.30168.20167.30168.20168.205
Mar 24, 2025177.40177.40167.50167.50167.50155
Mar 21, 2025174.60174.60174.60174.60174.60-
Mar 20, 2025180.10180.10180.10180.10180.10-
Mar 19, 2025185.20185.20182.90182.90182.9050
Mar 18, 2025178.40185.10178.40185.10185.1020
Mar 17, 2025178.70180.90177.40177.40177.4019
Mar 14, 2025169.50179.80169.50175.60175.6067
Mar 13, 2025169.10170.50168.80170.50170.50170
Mar 12, 2025165.10168.90165.10168.90168.903
Mar 11, 2025163.20163.20163.20163.20163.2058
Mar 10, 2025167.60167.60167.60167.60167.60-
Mar 7, 2025174.10174.10164.40164.40164.4020
Mar 6, 2025181.10181.10175.10175.10175.10203
Mar 5, 2025167.80174.80167.80174.80174.8034
Mar 4, 2025159.30159.30159.30159.30159.30-
Mar 3, 2025153.80159.60153.80159.60159.6040
Feb 28, 2025150.80150.80150.80150.80150.80-
Feb 27, 2025150.20151.70150.20151.70151.7015
Feb 26, 2025150.30150.30150.30150.30150.30-
Feb 25, 2025147.20150.40147.20150.40150.401
Feb 24, 2025153.70153.70153.70153.70153.70-
Feb 21, 2025152.00152.00152.00152.00152.00-
Feb 20, 2025151.30151.30151.30151.30151.30-
Feb 19, 2025154.50154.50153.90153.90153.9020
Feb 18, 2025152.00152.00152.00152.00152.00-
Feb 17, 2025148.00148.00148.00148.00148.00-
Feb 14, 2025148.30148.30148.30148.30148.30-
Feb 13, 2025148.50148.50148.50148.50148.50-
Feb 12, 2025147.50147.50147.00147.00147.0035
Feb 11, 2025145.80147.10145.80147.10147.105
Feb 10, 2025143.20143.20143.20143.20143.20-
Feb 7, 2025141.20143.30141.20142.70142.70128
Feb 6, 2025140.20140.20140.20140.20140.20-
Feb 5, 2025138.30138.30138.30138.30138.30-
Feb 4, 2025138.60138.60138.60138.60138.60-
Feb 3, 2025136.80136.80136.80136.80136.80-
Jan 31, 2025139.10139.10139.10139.10139.10-
Jan 30, 2025136.10136.10136.10136.10136.10-
Jan 29, 2025133.90133.90133.90133.90133.90-
Jan 28, 2025136.30136.30136.30136.30136.30-
Jan 27, 2025138.30138.30138.30138.30138.30-
Jan 24, 2025145.40145.40145.40145.40145.40-
Jan 23, 2025144.80144.80144.80144.80144.80-
Jan 22, 2025138.10144.10138.10144.10144.1015
Jan 21, 2025136.30136.30136.30136.30136.30-
Jan 20, 2025135.10135.10135.10135.10135.10-
Jan 17, 2025132.80132.80132.80132.80132.80-
Jan 16, 2025133.50133.50133.50133.50133.50-
Jan 15, 2025132.70132.70132.70132.70132.70-
Jan 14, 2025133.60133.60133.60133.60133.60-
Jan 13, 2025132.30132.30132.30132.30132.30-
Jan 10, 2025133.30133.30133.30133.30133.30-
Jan 9, 2025132.00132.00132.00132.00132.00-
Jan 8, 2025129.60129.60129.60129.60129.60-
Jan 7, 2025131.20131.20131.20131.20131.20-
Jan 6, 2025133.20133.20133.20133.20133.20-
Jan 3, 2025131.50131.50131.50131.50131.50-
Jan 2, 2025129.60129.60129.60129.60129.60-
Dec 30, 2024128.40128.40128.40128.40128.40-
Dec 27, 2024128.50128.50128.50128.50128.50-
Dec 23, 2024127.50127.50127.50127.50127.50-
Dec 20, 2024125.90125.90125.90125.90125.90-
Dec 19, 2024124.90124.90124.90124.90124.90-
Dec 18, 2024125.90125.90125.90125.90125.90-
Dec 17, 2024125.20125.20125.20125.20125.20-
Dec 16, 2024126.30126.30126.30126.30126.30-
Dec 13, 2024126.30126.30126.30126.30126.30-
Dec 12, 2024126.60126.60126.60126.60126.60-
Dec 11, 2024125.70125.70125.70125.70125.70-
Dec 10, 2024126.70126.70126.70126.70126.70-
Dec 9, 2024128.50128.50128.50128.50128.50-
Dec 6, 2024131.10131.10131.10131.10131.10-
Dec 5, 2024128.70128.70128.70128.70128.70-
Dec 4, 2024126.10127.70126.10127.70127.7050
Dec 3, 2024120.00127.30120.00127.30127.3025
Dec 2, 2024118.80118.80118.80118.80118.8015
Nov 29, 2024116.00116.00116.00116.00116.00-
Nov 28, 2024116.70116.70116.70116.70116.70-
Nov 27, 2024118.30118.30118.30118.30118.30-
Nov 26, 2024118.50118.50118.50118.50118.50-
Nov 25, 2024116.60116.60116.60116.60116.60-
Nov 22, 2024115.20115.20115.20115.20115.20-
Nov 21, 2024113.70113.70113.70113.70113.70-
Nov 20, 2024112.50112.50112.50112.50112.50-
Nov 19, 2024112.20112.20112.20112.20112.20-
Nov 18, 2024114.00114.00114.00114.00114.00-
Nov 15, 2024113.60113.60113.60113.60113.60-
Nov 14, 2024112.90112.90112.90112.90112.90-
Nov 13, 2024114.10114.10114.10114.10114.10-
Nov 12, 2024114.10114.10114.10114.10114.10-
Nov 11, 2024113.20113.20113.20113.20113.20-
Nov 8, 2024114.90114.90114.90114.90114.90-
Nov 7, 2024114.30114.30114.30114.30114.30-
Nov 6, 2024112.70112.70112.70112.70112.70-
Nov 5, 2024111.50111.50111.50111.50111.50-
Nov 4, 2024112.80112.80112.80112.80112.80-
Nov 1, 2024112.20112.20112.20112.20112.20-
Oct 31, 2024112.60112.60112.60112.60112.60-
Oct 30, 2024114.00114.00114.00114.00114.00-
Oct 29, 2024114.60114.60114.60114.60114.60-
Oct 28, 2024113.10113.10113.10113.10113.10-
Oct 25, 2024114.20114.20114.20114.20114.20-
Oct 24, 2024115.70115.70115.70115.70115.70-
Oct 23, 2024117.40117.40117.40117.40117.40-
Oct 22, 2024117.00117.00117.00117.00117.00-
Oct 21, 2024117.20117.20117.20117.20117.20-
Oct 18, 2024115.70115.70115.70115.70115.70-
Oct 17, 2024115.80115.80115.80115.80115.80-
Oct 16, 2024113.60113.60113.60113.60113.60-
Oct 15, 2024112.10112.10112.10112.10112.10-
Oct 14, 2024111.70111.70111.70111.70111.70-
Oct 11, 2024110.30110.30110.30110.30110.30-
Oct 10, 2024111.10111.10111.10111.10111.10-
Oct 9, 2024109.80109.80109.80109.80109.80-
Oct 8, 2024109.50109.50109.50109.50109.50-
Oct 7, 2024111.30111.30110.40110.40110.40270
Oct 4, 2024107.90107.90107.90107.90107.90-
Oct 3, 2024108.70108.70108.70108.70108.70-
Oct 2, 2024110.20110.20110.20110.20110.20-
Oct 1, 2024110.20110.20110.20110.20110.20-
Sep 30, 2024110.70110.70110.70110.70110.70-
Sep 27, 2024111.20111.20111.20111.20111.20-
Sep 26, 2024110.40110.40110.40110.40110.40-
Sep 25, 2024110.40110.40110.40110.40110.40-
Sep 24, 2024111.20111.20111.20111.20111.20-
Sep 23, 2024109.00109.00109.00109.00109.00-
Sep 20, 2024108.90108.90108.90108.90108.90-
Sep 19, 2024107.40107.40107.40107.40107.40-
Sep 18, 2024106.70106.70106.70106.70106.70-
Sep 17, 2024106.10106.10106.10106.10106.10-
Sep 16, 2024107.00107.00107.00107.00107.00-
Sep 13, 2024106.70106.70106.70106.70106.70-
Sep 12, 2024106.90106.90106.90106.90106.90-
Sep 11, 2024106.40106.40106.40106.40106.40-
Sep 10, 2024106.30106.30106.30106.30106.30-
Sep 9, 2024105.00105.00105.00105.00105.00-
Sep 6, 2024107.40107.40107.40107.40107.40-
Sep 5, 2024108.40108.40108.40108.40108.40-
Sep 4, 2024107.70107.70107.70107.70107.70-
Sep 3, 2024109.00109.00109.00109.00109.00-
Sep 2, 2024110.00110.00110.00110.00110.00-
Aug 30, 2024107.90107.90107.90107.90107.90-
Aug 29, 2024111.40111.40111.40111.40111.40-
Aug 28, 2024110.30110.30110.30110.30110.30-
Aug 27, 2024109.60109.60109.60109.60109.60-
Aug 26, 2024109.30109.30109.30109.30109.30-
Aug 23, 2024108.10108.10108.10108.10108.10-
Aug 22, 2024107.20107.20107.20107.20107.20-
Aug 21, 2024107.60107.60107.60107.60107.60-
Aug 20, 2024107.10107.10107.10107.10107.10-
Aug 19, 2024106.00106.00106.00106.00106.00-
Aug 16, 2024105.00105.00105.00105.00105.00-
Aug 15, 2024104.30104.30104.30104.30104.30-
Aug 14, 2024104.30104.30104.30104.30104.30-
Aug 13, 2024103.60103.60103.60103.60103.60-
Aug 12, 2024105.20105.20105.20105.20105.20-
Aug 9, 2024105.90105.90105.90105.90105.90-
Aug 8, 2024105.20105.20105.20105.20105.20-
Aug 7, 2024104.60104.60104.60104.60104.60-
Aug 6, 2024103.80103.80103.80103.80103.80-
Aug 5, 2024102.10102.10102.10102.10102.10-
Aug 2, 2024105.40105.40105.40105.40105.40-
Aug 1, 2024109.20109.20109.20109.20109.20-
Jul 31, 2024107.30107.30107.30107.30107.30-
Jul 30, 2024105.60105.60105.60105.60105.60-
Jul 29, 2024105.80105.80105.80105.80105.80-
Jul 26, 2024104.50104.50104.50104.50104.50-
Jul 25, 2024105.90105.90105.90105.90105.90-
Jul 24, 2024107.30107.30107.30107.30107.30-
Jul 23, 2024107.00107.00107.00107.00107.00-
Jul 22, 2024107.20107.20107.20107.20107.20-
Jul 19, 2024106.40106.40106.40106.40106.40-
Jul 18, 2024106.30106.30106.30106.30106.30-
Jul 17, 2024108.90108.90108.90108.90108.90-
Jul 16, 2024108.80108.80108.80108.80108.80-
Jul 15, 2024108.20108.20108.20108.20108.20-
Jul 12, 2024108.10108.10108.10108.10108.10-
Jul 11, 2024106.60106.60106.60106.60106.60-
Jul 10, 2024105.20105.20105.20105.20105.20-
Jul 9, 2024107.70107.70107.70107.70107.70-
Jul 8, 2024107.00107.00107.00107.00107.00-
Jul 5, 2024106.90106.90106.90106.90106.90-
Jul 4, 2024105.70105.70105.70105.70105.70-
Jul 3, 2024106.10106.10106.10106.10106.10-
Jul 2, 2024106.40106.40106.40106.40106.40-
Jul 1, 2024106.50106.50106.50106.50106.50-
Jun 28, 2024105.00105.00105.00105.00105.00-
Jun 27, 2024106.40106.40106.40106.40106.40-
Jun 26, 2024107.20107.20107.20107.20107.20-
Jun 25, 2024107.70107.70107.30107.30107.3040
Jun 24, 2024100.90100.90100.90100.90100.90-
Jun 21, 202499.6099.6099.6099.6099.60-
Jun 20, 202498.5598.5598.5598.5598.55-
Jun 19, 202499.3099.3099.3099.3099.30-
Jun 18, 202499.5599.5599.5599.5599.55-
Jun 17, 202498.6598.6598.6598.6598.65-
Jun 14, 202498.2599.2098.2599.2099.201
Jun 13, 202498.8098.8098.8098.8098.80-
Jun 12, 202497.1597.1597.1597.1597.15-
Jun 11, 202498.0598.0598.0598.0598.05-
Jun 10, 202498.8098.8098.8098.8098.80-
Jun 7, 2024100.40100.40100.40100.40100.40-
Jun 6, 2024100.90100.90100.90100.90100.90-
Jun 5, 2024100.10100.10100.10100.10100.10-
Jun 4, 2024100.50100.50100.50100.50100.50-
Jun 3, 2024100.50100.50100.50100.50100.50-
May 31, 2024101.00101.00101.00101.00101.00-
May 30, 2024101.10101.10101.10101.10101.10-
May 29, 2024102.20102.20102.20102.20102.20-
May 28, 2024103.40103.40103.40103.40103.40-
May 27, 2024100.90100.90100.90100.90100.90-
May 24, 202498.6098.6098.6098.6098.60-
May 23, 202499.1599.1599.1599.1599.15-
May 22, 202499.3099.3099.3099.3099.30-
May 21, 202498.8098.8098.8098.8098.80-
May 20, 202498.8598.8598.8598.8598.85-
May 17, 2024100.20100.20100.20100.20100.20-
May 16, 2024101.70101.70101.70101.70101.70-

Related Tickers

STRv.XC
 
XD4.DU STRABAG SE
80.00
+0.88%
 
STBBF Strabag SE
83.17
+13.31%
 
XD4.F Strabag SE
80.70
-0.62%
 
XD4.MU STRABAG SE
80.90
0.00%
 
SQU.DE Vinci SA
127.30
+0.83%
 
XD4.DE Strabag SE
80.30
0.00%
 
KBR KBR, Inc.
55.98
+0.27%
 
DG.PA Vinci SA
127.25
+0.83%