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
10th Jul 2025 (Thu) 174.80 175.35 172.80 173.35 1,494
9th Jul 2025 (Wed) 172.85 175.70 171.00 173.80 16,021
8th Jul 2025 (Tue) 168.65 172.30 166.60 172.30 5,668
7th Jul 2025 (Mon) 163.55 166.40 161.70 166.35 713
4th Jul 2025 (Fri) 161.70 162.05 159.80 161.95 322
3rd Jul 2025 (Thu) 162.80 162.95 160.85 162.45 3,859
2nd Jul 2025 (Wed) 163.20 163.50 160.60 162.15 2,852
1st Jul 2025 (Tue) 167.80 167.80 163.00 163.00 420
30th Jun 2025 (Mon) 167.85 168.35 165.55 167.60 2,690
27th Jun 2025 (Fri) 164.20 165.50 162.50 165.50 2,194
26th Jun 2025 (Thu) 162.10 164.20 160.40 163.40 1,164
25th Jun 2025 (Wed) 161.15 163.50 159.40 161.75 1,554
24th Jun 2025 (Tue) 162.15 162.75 159.45 159.55 276
23rd Jun 2025 (Mon) 152.50 158.45 150.80 158.45 806
20th Jun 2025 (Fri) 152.75 154.10 150.80 154.10 262
19th Jun 2025 (Thu) 155.50 155.70 152.65 152.65 1,256
18th Jun 2025 (Wed) 156.85 157.75 155.10 157.00 625
17th Jun 2025 (Tue) 156.60 157.55 153.40 156.60 236
16th Jun 2025 (Mon) 157.90 158.45 156.10 157.40 23,726
13th Jun 2025 (Fri) 156.65 158.60 154.80 157.80 1,082
12th Jun 2025 (Thu) 159.55 161.55 157.60 160.70 598
11th Jun 2025 (Wed) 158.80 160.65 157.00 160.65 342
10th Jun 2025 (Tue) 163.55 163.55 160.15 160.15 690
9th Jun 2025 (Mon) 163.95 164.85 162.30 163.85 599
6th Jun 2025 (Fri) 167.95 168.15 165.30 165.30 1,138
5th Jun 2025 (Thu) 164.20 167.15 162.40 166.25 457
4th Jun 2025 (Wed) 163.30 163.95 161.40 163.20 21,935
3rd Jun 2025 (Tue) 162.95 163.00 161.20 161.20 453
2nd Jun 2025 (Mon) 161.70 163.05 159.80 162.55 199
30th May 2025 (Fri) 164.50 164.90 162.20 162.20 3,928
29th May 2025 (Thu) 165.90 166.30 163.90 164.35 196
28th May 2025 (Wed) 166.90 167.55 165.10 165.95 254
27th May 2025 (Tue) 168.15 168.20 166.30 168.20 419
26th May 2025 (Mon) 167.90 167.90 167.90 167.90 587
23rd May 2025 (Fri) 166.80 167.50 160.75 165.15 1,925
22nd May 2025 (Thu) 165.65 167.30 163.80 167.30 314
21st May 2025 (Wed) 165.80 167.45 164.00 166.55 28,208
20th May 2025 (Tue) 164.05 166.75 162.40 166.70 257
19th May 2025 (Mon) 163.30 163.60 161.60 163.60 739
16th May 2025 (Fri) 163.55 163.55 161.70 161.90 30,039
15th May 2025 (Thu) 161.15 162.85 159.20 162.65 434
14th May 2025 (Wed) 161.20 163.25 159.40 161.85 22,774
13th May 2025 (Tue) 160.55 161.45 157.95 161.30 19,014
12th May 2025 (Mon) 159.30 160.75 155.95 157.75 1,810
FTSE 100 Latest
Value8,926.39
Change-49.27