HOCHTIEF AG - Price History
Monthly price history for HOT.DE (HOCHTIEF AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €100.40 | €100.40 |
| April 2024 | €98.70 | €98.70 |
| March 2024 | €107.70 | €107.70 |
| February 2024 | €109.60 | €109.60 |
| January 2024 | €99.75 | €99.75 |
| December 2023 | €100.30 | €100.30 |
| November 2023 | €99.15 | €99.15 |
| October 2023 | €97.60 | €97.60 |
| September 2023 | €95.75 | €95.75 |
| August 2023 | €98.65 | €98.65 |
| July 2023 | €89.55 | €89.55 |
| June 2023 | €79.20 | €79.20 |
| May 2023 | €77.80 | €77.80 |
| April 2023 | €75.75 | €75.75 |
| March 2023 | €73.05 | €76.86 |
| February 2023 | €61.28 | €64.48 |
| January 2023 | €55.20 | €58.08 |
| December 2022 | €50.07 | €52.68 |
| November 2022 | €52.41 | €55.14 |
| October 2022 | €51.13 | €53.80 |
| September 2022 | €46.44 | €48.86 |
| August 2022 | €46.83 | €49.27 |
| July 2022 | €49.65 | €52.24 |
| June 2022 | €44.15 | €46.45 |
| May 2022 | €57.37 | €60.36 |
| April 2022 | €55.26 | €58.14 |
| March 2022 | €56.30 | €61.20 |
| February 2022 | €55.46 | €60.28 |
| January 2022 | €63.09 | €68.58 |
| December 2021 | €65.32 | €71 |
| November 2021 | €61.31 | €66.64 |
| October 2021 | €61.36 | €66.70 |
| September 2021 | €63.79 | €69.34 |
| August 2021 | €62.38 | €67.80 |
| July 2021 | €61.53 | €66.88 |
| June 2021 | €59.58 | €64.76 |
| May 2021 | €63.31 | €68.82 |
| April 2021 | €68.17 | €77.98 |
| March 2021 | €66.70 | €76.30 |
| February 2021 | €64.56 | €73.85 |
| January 2021 | €67.10 | €76.75 |
| December 2020 | €69.55 | €79.55 |
| November 2020 | €70.73 | €80.90 |
| October 2020 | €55.25 | €63.20 |
| September 2020 | €58.09 | €66.45 |
| August 2020 | €64.96 | €74.30 |
| July 2020 | €60.32 | €69 |
| June 2020 | €69.02 | €78.95 |
| May 2020 | €69.15 | €79.10 |
| April 2020 | €62.73 | €71.75 |
| March 2020 | €48.71 | €60.50 |
| February 2020 | €71.61 | €88.95 |
| January 2020 | €84.21 | €104.60 |
| December 2019 | €91.54 | €113.70 |
| November 2019 | €89.76 | €111.50 |
| October 2019 | €90.01 | €111.80 |
| September 2019 | €84.21 | €104.60 |
| August 2019 | €79.66 | €98.95 |
| July 2019 | €82.76 | €102.80 |
| June 2019 | €86.22 | €107.10 |
| May 2019 | €85.82 | €106.60 |
| April 2019 | €102.72 | €133 |
| March 2019 | €99.63 | €129 |
| February 2019 | €107.66 | €139.40 |
| January 2019 | €100.79 | €130.50 |
| December 2018 | €90.90 | €117.70 |
| November 2018 | €97 | €125.60 |
| October 2018 | €101.17 | €131 |
| September 2018 | €110.29 | €142.80 |
| August 2018 | €107.97 | €139.80 |
| July 2018 | €118.70 | €153.70 |
| June 2018 | €119.55 | €154.80 |
| May 2018 | €121.41 | €157.20 |
| April 2018 | €114.50 | €151.60 |
| March 2018 | €114.57 | €151.70 |
| February 2018 | €104.60 | €138.50 |
| January 2018 | €109.89 | €145.50 |
| December 2017 | €111.48 | €147.60 |
| November 2017 | €111.51 | €147.65 |
| October 2017 | €114.42 | €151.50 |
| September 2017 | €107.81 | €142.75 |
| August 2017 | €111.81 | €148.05 |
| July 2017 | €114.04 | €151 |
| June 2017 | €121.14 | €160.40 |
| May 2017 | €123.67 | €163.75 |
| April 2017 | €123.02 | €165.40 |
| March 2017 | €115.24 | €154.95 |
| February 2017 | €107.10 | €144 |
| January 2017 | €97.77 | €131.45 |
| December 2016 | €98.96 | €133.05 |
| November 2016 | €99.81 | €134.20 |
| October 2016 | €92.48 | €124.35 |
| September 2016 | €93.38 | €125.55 |
| August 2016 | €89.66 | €120.55 |
| July 2016 | €87.20 | €117.25 |
| June 2016 | €86.05 | €115.70 |
| May 2016 | €84.56 | €113.70 |
| April 2016 | €81.80 | €111.95 |
| March 2016 | €78.58 | €107.55 |
| February 2016 | €73.21 | €100.20 |
| January 2016 | €61.78 | €84.55 |
| December 2015 | €62.74 | €85.87 |
| November 2015 | €65.24 | €89.29 |
| October 2015 | €61.84 | €84.64 |
| September 2015 | €54.46 | €74.53 |
| August 2015 | €55 | €75.28 |
| July 2015 | €58.04 | €79.43 |
| June 2015 | €50.78 | €69.50 |
| May 2015 | €50.67 | €69.35 |
| April 2015 | €49.15 | €69.22 |
| March 2015 | €50.12 | €70.58 |
| February 2015 | €49.79 | €70.12 |
| January 2015 | €43.84 | €61.74 |
| December 2014 | €41.55 | €58.52 |
| November 2014 | €43.02 | €60.59 |
| October 2014 | €41.89 | €58.99 |
| September 2014 | €38.71 | €54.51 |
| August 2014 | €42.72 | €60.16 |
| July 2014 | €44.62 | €62.84 |
| June 2014 | €44.88 | €63.21 |
| May 2014 | €47.40 | €66.75 |
| April 2014 | €46.51 | €66.99 |
| March 2014 | €45.76 | €65.90 |
| February 2014 | €46.76 | €67.35 |
| January 2014 | €41.06 | €59.14 |
| December 2013 | €43.09 | €62.06 |
| November 2013 | €45.14 | €65.02 |
| October 2013 | €46.39 | €66.81 |
| September 2013 | €44.80 | €64.53 |
| August 2013 | €37.27 | €53.68 |
| July 2013 | €39.77 | €57.28 |
| June 2013 | €34.88 | €50.23 |
| May 2013 | €37.74 | €54.35 |
| April 2013 | €35.94 | €52.70 |
| March 2013 | €34.61 | €50.74 |
| February 2013 | €35.15 | €51.54 |
| January 2013 | €32.76 | €48.03 |
| December 2012 | €29.96 | €43.93 |
| November 2012 | €27.99 | €41.04 |
| October 2012 | €26.09 | €38.26 |
| September 2012 | €24.87 | €36.46 |
| August 2012 | €25.41 | €37.26 |
| July 2012 | €26.42 | €38.74 |
| June 2012 | €26.02 | €38.15 |
| May 2012 | €24.96 | €36.59 |
| April 2012 | €30.21 | €44.29 |
| March 2012 | €31.02 | €45.49 |
| February 2012 | €35.74 | €52.41 |
| January 2012 | €33.62 | €49.30 |
| December 2011 | €30.48 | €44.70 |
| November 2011 | €28.91 | €42.40 |
| October 2011 | €36 | €52.79 |
| September 2011 | €32.13 | €47.11 |
| August 2011 | €33.80 | €49.56 |
| July 2011 | €38.20 | €56.01 |
| June 2011 | €39.28 | €57.60 |
| May 2011 | €39.86 | €58.45 |
| April 2011 | €42.19 | €63.93 |
| March 2011 | €50.09 | €75.90 |
| February 2011 | €47.12 | €71.39 |
| January 2011 | €42.67 | €64.65 |
| December 2010 | €41.94 | €63.54 |
| November 2010 | €37.65 | €57.05 |
| October 2010 | €41.08 | €62.25 |
| September 2010 | €41.92 | €63.52 |
| August 2010 | €34.46 | €52.21 |
| July 2010 | €32.83 | €49.74 |
| June 2010 | €32.46 | €49.19 |
| May 2010 | €34.47 | €52.23 |
| April 2010 | €40.04 | €62.23 |
| March 2010 | €40.03 | €62.22 |
| February 2010 | €33.26 | €51.70 |
| January 2010 | €34.70 | €53.94 |
| December 2009 | €34.45 | €53.55 |
| November 2009 | €33.65 | €52.30 |
| October 2009 | €33.01 | €51.31 |
| September 2009 | €33.50 | €52.06 |
| August 2009 | €33.21 | €51.61 |
| July 2009 | €27.10 | €42.12 |
| June 2009 | €23.10 | €35.90 |
| May 2009 | €22.01 | €34.21 |
| April 2009 | €23 | €37.09 |
| March 2009 | €17.68 | €28.51 |
| February 2009 | €13.64 | €22 |
| January 2009 | €16.68 | €26.90 |
| December 2008 | €22.16 | €35.74 |
| November 2008 | €18.88 | €30.45 |
| October 2008 | €15.02 | €24.23 |
| September 2008 | €20.75 | €33.47 |
| August 2008 | €35.77 | €57.69 |
| July 2008 | €31.05 | €50.08 |
| June 2008 | €40.06 | €64.61 |
| May 2008 | €46.13 | €74.40 |
| April 2008 | €40.25 | €66.15 |
| March 2008 | €35.30 | €58 |
| February 2008 | €43.90 | €72.14 |
| January 2008 | €40.91 | €67.23 |
| December 2007 | €55.98 | €92 |
| November 2007 | €54.88 | €90.19 |
| October 2007 | €58 | €95.31 |
| September 2007 | €51.77 | €85.07 |
| August 2007 | €44.81 | €73.63 |
| July 2007 | €45.28 | €74.41 |
| June 2007 | €49.10 | €80.69 |
| May 2007 | €52.42 | €86.15 |
| April 2007 | €46.48 | €77.50 |
| March 2007 | €45.52 | €75.90 |
| February 2007 | €39.48 | €65.82 |
| January 2007 | €37.56 | €62.62 |
| December 2006 | €33.11 | €55.20 |
| November 2006 | €30.39 | €50.67 |
| October 2006 | €30.71 | €51.20 |
| September 2006 | €29.61 | €49.37 |
| August 2006 | €26.65 | €44.43 |
| July 2006 | €24.82 | €41.38 |
| June 2006 | €26.08 | €43.49 |
| May 2006 | €27.52 | €45.89 |
| April 2006 | €31.99 | €54.20 |
| March 2006 | €27.55 | €46.68 |
| February 2006 | €26.59 | €45.06 |
| January 2006 | €25.51 | €43.22 |
| December 2005 | €22.33 | €37.83 |
| November 2005 | €20.26 | €34.33 |
| October 2005 | €19.90 | €33.71 |
| September 2005 | €21.92 | €37.15 |
| August 2005 | €19.57 | €33.16 |
| July 2005 | €18.51 | €31.36 |
| June 2005 | €17.12 | €29 |
| May 2005 | €16.35 | €27.71 |
| April 2005 | €13.19 | €23 |
| March 2005 | €14.08 | €24.55 |
| February 2005 | €13.47 | €23.50 |
| January 2005 | €14.33 | €25 |
| December 2004 | €13.75 | €23.99 |
| November 2004 | €12.89 | €22.49 |
| October 2004 | €11.92 | €20.80 |
| September 2004 | €11.38 | €19.85 |
| August 2004 | €11.06 | €19.30 |
| July 2004 | €11.03 | €19.24 |
| June 2004 | €11.18 | €19.50 |
| May 2004 | €10.33 | €18.01 |
| April 2004 | €12.90 | €23.34 |
| March 2004 | €12.64 | €22.87 |
| February 2004 | €13.74 | €24.85 |
| January 2004 | €12.83 | €23.20 |
| December 2003 | €12.74 | €23.04 |
| November 2003 | €12.46 | €22.54 |
| October 2003 | €11.89 | €21.50 |
| September 2003 | €8.61 | €15.57 |
| August 2003 | €9.51 | €17.20 |
| July 2003 | €9.76 | €17.65 |
| June 2003 | €7.61 | €13.76 |
| May 2003 | €7.34 | €13.84 |
| April 2003 | €7.98 | €15.06 |
| March 2003 | €5.95 | €11.22 |
| February 2003 | €6.55 | €12.35 |
| January 2003 | €6.36 | €12 |
| December 2002 | €6.78 | €12.80 |
| November 2002 | €7.28 | €13.74 |
| October 2002 | €7.23 | €13.64 |
| September 2002 | €7.66 | €14.46 |
| August 2002 | €9.31 | €17.57 |
| July 2002 | €8.64 | €16.30 |
| June 2002 | €10.18 | €19.20 |
| May 2002 | €11.69 | €22.05 |
| April 2002 | €12.48 | €24.05 |
| March 2002 | €9.89 | €19.05 |
| February 2002 | €9.11 | €17.55 |
| January 2002 | €9.86 | €19 |
| December 2001 | €8.25 | €15.90 |
| November 2001 | €8.20 | €15.79 |
| October 2001 | €7.11 | €13.70 |
| September 2001 | €5.64 | €10.86 |
| August 2001 | €8.49 | €16.35 |
| July 2001 | €12.59 | €24.25 |
| June 2001 | €10.35 | €19.95 |
| May 2001 | €13.03 | €25.10 |
| April 2001 | €13.18 | €26.25 |
| March 2001 | €13.48 | €26.85 |
| February 2001 | €14.05 | €28 |
| January 2001 | €11.04 | €21.99 |
| December 2000 | €10.49 | €20.90 |
| November 2000 | €11.29 | €22.50 |
| October 2000 | €11.62 | €23.15 |
| September 2000 | €11.57 | €23.05 |
| August 2000 | €14.14 | €28.18 |
| July 2000 | €17.04 | €33.95 |
| June 2000 | €16.01 | €31.90 |
| May 2000 | €17.26 | €34.50 |
| April 2000 | €14.51 | €29 |
| March 2000 | €14.76 | €29.50 |
| February 2000 | €12.51 | €25 |
| January 2000 | €13.56 | €27.10 |
| December 1999 | €18.51 | €37 |
| November 1999 | €18.86 | €37.70 |
| October 1999 | €19.56 | €39.10 |
| September 1999 | €20.42 | €40.80 |
| August 1999 | €20.57 | €41.10 |
| July 1999 | €23.77 | €47.50 |
| June 1999 | €22.32 | €44.60 |
| May 1999 | €20.21 | €41 |
| April 1999 | €17.99 | €36.50 |
| March 1999 | €15.13 | €30.70 |
| February 1999 | €14.84 | €30.10 |
| January 1999 | €13.11 | €26.60 |
| December 1998 | €16.38 | €33.23 |
| November 1998 | €16.57 | €33.62 |
| October 1998 | €15.25 | €30.93 |
| September 1998 | €12.10 | €24.54 |
| August 1998 | €17.01 | €34.51 |
| July 1998 | €19.79 | €40.14 |
| June 1998 | €21.83 | €44.28 |
| May 1998 | €20.39 | €41.93 |
| April 1998 | €18.60 | €38.24 |
| March 1998 | €18.77 | €38.60 |
| February 1998 | €15.66 | €32.21 |
| January 1998 | €17.03 | €35.02 |
| December 1997 | €17.65 | €36.30 |
| November 1997 | €18.15 | €37.32 |
| October 1997 | €18.45 | €37.94 |
| September 1997 | €20.06 | €41.26 |
| August 1997 | €21.13 | €43.46 |
| July 1997 | €20.26 | €41.67 |
| June 1997 | €19.39 | €39.88 |
| May 1997 | €17.62 | €36.81 |
| April 1997 | €16.03 | €33.49 |
| March 1997 | €17.23 | €36 |
| February 1997 | €17.99 | €37.58 |
| January 1997 | €16.33 | €34.10 |
| December 1996 | €14.93 | €31.19 |
| November 1996 | €15.18 | €31.70 |
| October 1996 | €15.20 | €31.75 |
| September 1996 | €17.82 | €37.22 |
| August 1996 | €17.14 | €35.79 |
| July 1996 | €16.03 | €334.90 |
| June 1996 | €16.72 | €349.21 |
| May 1996 | €16.20 | €345.12 |
| April 1996 | €13.92 | €296.55 |
| March 1996 | €15.05 | €320.58 |
| February 1996 | €15.98 | €340.52 |
| January 1996 | €16.13 | €343.59 |
| December 1995 | €14.69 | €312.91 |
| November 1995 | €15.60 | €332.34 |
| October 1995 | €13.13 | €279.68 |
| September 1995 | €16.92 | €360.46 |
| August 1995 | €17.54 | €373.75 |
| July 1995 | €18.57 | €395.74 |
| June 1995 | €18.29 | €389.60 |
| May 1995 | €19.71 | €426.93 |
| April 1995 | €18.24 | €395.23 |
| March 1995 | €17.23 | €373.24 |
| February 1995 | €19.35 | €419.26 |
| January 1995 | €19.12 | €414.15 |
| December 1994 | €22.04 | €477.55 |
| November 1994 | €21.83 | €472.94 |
| October 1994 | €21.76 | €471.41 |
| September 1994 | €22.99 | €498 |
| August 1994 | €23.60 | €511.29 |
| July 1994 | €22.09 | €478.57 |
| June 1994 | €20.64 | €521.52 |
| May 1994 | €21.06 | €539.41 |
| April 1994 | €22.36 | €572.65 |
| March 1994 | €21.28 | €545.04 |
| February 1994 | €21.76 | €557.31 |
HOT.DE
Price: €100.40
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.43%
Payout Ratio: 63.31%
Payout Ratio Range:
Dividend Per Share: 4.40 EUR
Earnings Per Share: 6.95 EUR
P/E Ratio: 14.77
Exchange: GER
Sector: Industrials
Industry: Engineering & Construction
Volume: 63215
Market Capitalization: 7.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11