Hawesko Holding AG - HAW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.7	21.7	21.7	22.3	21.7	756
September 25, 2025	21.8	22	22	22	21.5	688
September 24, 2025	22.4	21.8	21.8	23.3	21.8	1,275
September 23, 2025	23.3	22.7	22.7	23.3	22.7	184
September 22, 2025	22	22.8	22.8	23.3	21.5	2,321
September 19, 2025	21.8	21.7	21.7	21.8	21.7	639
September 18, 2025	21.6	21.7	21.7	21.7	21.4	294
September 17, 2025	21.7	21.5	21.5	21.7	21.5	1,127
September 16, 2025	21.8	22	22	22	21.8	229
September 15, 2025	22.1	22.2	22.2	22.2	22	917
September 12, 2025	22.3	22.4	22.4	22.4	22.3	283
September 11, 2025	22.3	22.6	22.6	22.6	22.3	243
September 10, 2025	22.4	22.6	22.6	22.8	22.2	314
September 09, 2025	22.6	22.6	22.6	22.6	22.6	80
September 08, 2025	23	22.6	22.6	23	22.4	80
September 05, 2025	22.2	22.3	22.3	23	22.2	636
September 04, 2025	22.8	22.8	22.8	22.8	22.8	110
September 03, 2025	22.7	22.9	22.9	22.9	22.7	110
September 02, 2025	21.2	23	23	23	21.2	1,745
September 01, 2025	21.9	22.2	22.2	22.4	21.5	4,558
August 29, 2025	22.3	22.4	22.4	23.5	22	3,029
August 28, 2025	22.6	22.6	22.6	22.6	22.6	23
August 27, 2025	22.6	22.8	22.8	23	22.6	386
August 26, 2025	22.4	22.7	22.7	23	22.3	3,248
August 25, 2025	23	22.3	22.3	23	22.2	421
August 22, 2025	22.4	22.4	22.4	22.4	22.3	376
August 21, 2025	22.7	22.5	22.5	22.7	22.4	945
August 20, 2025	22.8	22.8	22.8	22.9	22.5	4,119
August 19, 2025	22.5	22.8	22.8	22.8	22.4	1,361
August 18, 2025	22.6	22.6	22.6	22.6	22.6	120
August 15, 2025	22.9	22.8	22.8	23	22.8	1,024
August 14, 2025	22.8	22.8	22.8	22.8	22.8	48
August 13, 2025	22.8	22.8	22.8	22.8	22.8	48
August 12, 2025	22.7	22.6	22.6	22.8	22.4	804
August 11, 2025	22.9	22.8	22.8	23	22.7	428
August 08, 2025	22.8	22.8	22.8	22.9	22.7	687
August 07, 2025	24.4	23.2	23.2	24.5	23.2	4,819
August 06, 2025	22.8	25	25	25	22.8	6,881
August 05, 2025	22.8	22.9	22.9	22.9	22.8	351
August 04, 2025	23	22.9	22.9	23.1	22.8	636
August 01, 2025	23.3	23.1	23.1	23.3	23	49
July 31, 2025	23	23.2	23.2	23.3	22.9	1,268
July 30, 2025	23.5	22.9	22.9	23.5	22.9	189
July 29, 2025	22.9	23.3	23.3	23.4	22.9	693
July 28, 2025	23.4	23.6	23.6	24	23.4	1,218
July 25, 2025	23	23.2	23.2	23.4	22.8	1,208
July 24, 2025	23	23.1	23.1	23.1	23	262
July 23, 2025	23.1	22.9	22.9	23.1	22.8	120
July 22, 2025	23.1	23.1	23.1	23.2	22.9	962
July 21, 2025	23.2	23.8	23.8	23.8	22.9	5,000
July 18, 2025	23.1	23	23	23.1	22.9	980
July 17, 2025	23.5	23.3	23.3	23.5	23	813
July 16, 2025	23	23.3	23.3	23.4	22.9	971
July 15, 2025	23.6	23.2	23.2	23.6	23	70
July 14, 2025	22.9	23.2	23.2	23.2	22.9	608
July 11, 2025	22.9	23	23	23.3	22.8	212
July 10, 2025	23	23	23	23.7	22.6	4,625
July 09, 2025	23.5	23.1	23.1	23.5	22.9	501
July 08, 2025	23.2	22.9	22.9	23.2	22.9	808
July 07, 2025	23.8	23.2	23.2	23.8	23.2	42

Hawesko Holding AG (HAW.DE) XETRA