Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hochtief Ord (0EPW) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 169.60 179.55 167.70 168.95 6,049
13th Mar 2025 (Thu) 168.30 170.60 166.40 168.95 27,406
12th Mar 2025 (Wed) 165.40 169.75 163.40 168.75 3,506
11th Mar 2025 (Tue) 165.40 166.15 161.50 163.25 16,717
10th Mar 2025 (Mon) 166.70 166.90 157.75 162.90 8,965
7th Mar 2025 (Fri) 173.85 173.85 163.15 163.70 11,759
6th Mar 2025 (Thu) 182.10 182.10 174.85 175.75 26,664
5th Mar 2025 (Wed) 165.15 179.25 163.40 175.15 27,695
4th Mar 2025 (Tue) 158.05 158.05 151.35 152.20 8,427
3rd Mar 2025 (Mon) 154.25 156.70 151.65 156.70 37,639
28th Feb 2025 (Fri) 150.95 152.00 149.20 151.05 74,040
27th Feb 2025 (Thu) 153.50 153.50 150.75 152.50 1,728
26th Feb 2025 (Wed) 150.35 151.85 148.80 150.80 18,109
25th Feb 2025 (Tue) 148.10 150.25 146.50 149.30 7,209
24th Feb 2025 (Mon) 152.95 153.05 149.15 149.20 55,987
21st Feb 2025 (Fri) 151.35 153.75 149.60 151.80 2,582
20th Feb 2025 (Thu) 151.45 156.45 149.90 152.50 5,123
19th Feb 2025 (Wed) 154.85 155.25 149.15 150.35 8,054
18th Feb 2025 (Tue) 152.25 154.25 150.50 154.25 36,996
17th Feb 2025 (Mon) 147.90 151.70 146.30 151.70 2,618
14th Feb 2025 (Fri) 148.05 149.05 146.50 148.20 8,478
13th Feb 2025 (Thu) 147.90 149.60 146.30 148.55 3,205
12th Feb 2025 (Wed) 147.45 148.25 145.90 147.50 1,020
11th Feb 2025 (Tue) 146.05 147.00 144.50 146.95 1,200
10th Feb 2025 (Mon) 143.05 146.10 141.60 146.10 1,075
7th Feb 2025 (Fri) 141.90 143.70 140.10 142.55 4,890
6th Feb 2025 (Thu) 140.75 141.30 139.10 141.30 1,738
5th Feb 2025 (Wed) 138.75 139.85 137.20 139.85 627
4th Feb 2025 (Tue) 138.45 139.10 136.90 138.55 1,383
3rd Feb 2025 (Mon) 136.50 137.75 134.90 137.75 2,559
31st Jan 2025 (Fri) 139.00 140.05 137.40 139.85 2,101
30th Jan 2025 (Thu) 136.25 137.95 134.50 137.95 3,399
29th Jan 2025 (Wed) 135.05 136.70 133.20 135.30 854
28th Jan 2025 (Tue) 135.80 135.80 133.50 133.50 2,986
27th Jan 2025 (Mon) 138.25 140.15 131.90 135.40 48,408
24th Jan 2025 (Fri) 145.60 146.00 142.95 142.95 4,185
23rd Jan 2025 (Thu) 145.25 146.20 143.70 145.45 3,922
22nd Jan 2025 (Wed) 139.25 145.45 137.80 145.45 4,723
21st Jan 2025 (Tue) 136.65 138.10 135.10 138.10 1,137
20th Jan 2025 (Mon) 135.65 137.00 134.10 137.00 1,468
17th Jan 2025 (Fri) 134.30 135.40 132.70 135.40 3,240
16th Jan 2025 (Thu) 135.05 135.05 132.80 133.75 1,610
15th Jan 2025 (Wed) 135.10 135.65 133.60 134.65 1,162
14th Jan 2025 (Tue) 133.50 134.45 132.10 134.20 2,543
FTSE 100 Latest
Value8,601.59
Change59.03