Howmet Aerospace Inc. (48Z.DE) XETRA
202.20
-4.55(-2.20%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
202.20
-4.55(-2.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 203.1 | 202.3 | 202.3 | 206.2 | 201.2 | 219 |
| April 01, 2026 | 198.34 | 206.65 | 206.65 | 206.75 | 198.34 | 2,615 |
| March 31, 2026 | 194.54 | 199.9 | 199.9 | 200.85 | 194.32 | 570 |
| March 30, 2026 | 198.16 | 193.84 | 193.84 | 202.25 | 192.62 | 226 |
| March 27, 2026 | 200.85 | 198.1 | 198.1 | 200.85 | 198.1 | 150 |
| March 26, 2026 | 207.45 | 200.35 | 200.35 | 208.85 | 199.72 | 78 |
| March 25, 2026 | 207.1 | 209.15 | 209.15 | 210.15 | 206.9 | 199 |
| March 24, 2026 | 202.1 | 207.3 | 207.3 | 208.1 | 201.85 | 68 |
| March 23, 2026 | 198.56 | 203.1 | 203.1 | 207.55 | 197.94 | 155 |
| March 20, 2026 | 199.76 | 198.68 | 198.68 | 200.3 | 198.3 | 182 |
| March 19, 2026 | 209.75 | 201.65 | 201.65 | 212.75 | 199.72 | 191 |
| March 18, 2026 | 208.35 | 211.85 | 211.85 | 212.85 | 208.35 | 105 |
| March 17, 2026 | 208.25 | 208.6 | 208.6 | 210.4 | 203.05 | 96 |
| March 16, 2026 | 207.6 | 209.55 | 209.55 | 210.55 | 206.2 | 370 |
| March 13, 2026 | 211.75 | 208 | 208 | 213.75 | 203.65 | 866 |
| March 12, 2026 | 215.25 | 212.15 | 212.15 | 218.05 | 209.25 | 71 |
| March 11, 2026 | 217.75 | 217.45 | 217.45 | 219.55 | 214.25 | 272 |
| March 10, 2026 | 220.4 | 218.7 | 218.7 | 220.4 | 218.3 | 247 |
| March 09, 2026 | 214 | 217.95 | 217.95 | 217.95 | 210.2 | 293 |
| March 06, 2026 | 216.35 | 214.85 | 214.85 | 219.55 | 213.1 | 141 |
| March 05, 2026 | 222.15 | 217.75 | 217.75 | 225.2 | 215.85 | 79 |
| March 04, 2026 | 220.8 | 223.9 | 223.9 | 225.3 | 220.05 | 174 |
| March 03, 2026 | 225.8 | 223.2 | 223.2 | 226.8 | 218.55 | 693 |
| March 02, 2026 | 223.5 | 226.55 | 226.55 | 228.55 | 220.9 | 189 |
| February 27, 2026 | 219.35 | 221.8 | 221.8 | 221.8 | 218.8 | 660 |
| February 26, 2026 | 219 | 220.75 | 220.75 | 221.1 | 215.85 | 660 |
| February 25, 2026 | 220.95 | 219.8 | 219.8 | 224.95 | 218.3 | 130 |
| February 24, 2026 | 219.7 | 221.8 | 221.8 | 221.8 | 216.25 | 176 |
| February 23, 2026 | 217.1 | 217.6 | 217.6 | 218.9 | 215.65 | 170 |
| February 20, 2026 | 213.45 | 218.55 | 0 | 219.4 | 213.4 | 290 |
| February 19, 2026 | 211 | 213.85 | 0 | 214.05 | 208.55 | 192 |
| February 18, 2026 | 212.4 | 211.05 | 0 | 216.25 | 210.25 | 411 |
| February 17, 2026 | 210.8 | 214.1 | 0 | 214.1 | 210.8 | 28 |
| February 16, 2026 | 212.8 | 214 | 0 | 214 | 212.8 | 245 |
| February 13, 2026 | 204.3 | 211.3 | 0 | 211.7 | 204.3 | 1,001 |
| February 12, 2026 | 199.25 | 207.3 | 0 | 215 | 196.65 | 1,399 |
| February 11, 2026 | 187.9 | 195 | 0 | 195.95 | 187.85 | 3,115 |
| February 10, 2026 | 187.55 | 189.15 | 0 | 190.5 | 187.55 | 177 |
| February 09, 2026 | 189 | 188.5 | 0 | 190.25 | 186.5 | 217 |
| February 06, 2026 | 176.15 | 188.5 | 0 | 188.5 | 176.15 | 89 |
| February 05, 2026 | 175.3 | 177.6 | 0 | 178.8 | 174 | 188 |
| February 04, 2026 | 179.45 | 177.3 | 0 | 182.55 | 174.3 | 315 |
| February 03, 2026 | 176.3 | 180.1 | 0 | 181.25 | 175.8 | 644 |
| February 02, 2026 | 172.3 | 175.6 | 0 | 176.2 | 170.6 | 566 |
| January 30, 2026 | 174.2 | 175.65 | 0 | 176.5 | 172.7 | 115 |
| January 29, 2026 | 175.05 | 174.25 | 0 | 178.35 | 174 | 267 |
| January 28, 2026 | 179.15 | 176.3 | 0 | 181.6 | 174.5 | 508 |
| January 27, 2026 | 181.25 | 178.75 | 0 | 183 | 178.55 | 1,044 |
| January 26, 2026 | 180.3 | 181.1 | 0 | 181.9 | 178.7 | 294 |
| January 23, 2026 | 185 | 182 | 0 | 188.1 | 181.55 | 648 |
| January 22, 2026 | 191.45 | 185.8 | 0 | 195.75 | 184.1 | 244 |
| January 21, 2026 | 187.4 | 193.1 | 0 | 193.9 | 187.25 | 225 |
| January 20, 2026 | 190.7 | 187.7 | 0 | 193.6 | 186.65 | 299 |
| January 19, 2026 | 190.35 | 189.4 | 0 | 193.05 | 189.2 | 210 |
| January 16, 2026 | 193.1 | 194.35 | 0 | 195.75 | 193.1 | 154 |
| January 15, 2026 | 188.55 | 193.8 | 0 | 195.75 | 188.55 | 240 |
| January 14, 2026 | 188.05 | 189.5 | 0 | 189.9 | 185.9 | 48 |
| January 13, 2026 | 187.95 | 188.35 | 0 | 192 | 187.6 | 589 |
| January 12, 2026 | 188.5 | 188.25 | 0 | 189.1 | 185.9 | 536 |
| January 09, 2026 | 179.05 | 187.8 | 0 | 188.35 | 178.85 | 161 |