Hawesko Holding AG (HAW.DE) XETRA

Currency In EUR

HAW.DE Historical Return

If you invested €1000 in Hawesko Holding AG (HAW.DE) 10 years ago, it would be worth €523.91 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €334.83, while €1000 invested 1 year ago would be worth €677.27. This corresponds to total returns of -47.61%, -66.52%, -32.27%, respectively, with annualized returns of -6.26%, -19.66%, -32.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HAW.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	15	14.9	14.9	15	14.9	356
October 01, 2026	15.7	14.9	14.9	15.7	14.9	3,460
September 30, 2026	15.75	15.65	15.65	15.75	15.45	10
September 29, 2026	15.65	15.7	15.7	15.7	15.45	1,437
September 28, 2026	15.45	15.55	15.55	15.85	15.45	2,321
September 25, 2026	15.6	15.6	15.6	15.6	15.45	455
September 24, 2026	15.7	15.6	15.6	15.7	15.5	34
September 23, 2026	15.6	15.75	15.75	15.8	15.6	1,347
September 22, 2026	15.6	15.65	15.65	15.65	15.5	133
September 21, 2026	15.6	15.8	15.8	16.15	15.6	2,092
September 18, 2026	15.75	15.6	15.6	15.75	15.5	330
September 17, 2026	15.75	15.7	15.7	15.75	15.45	1,009
September 16, 2026	16.25	15.75	15.75	16.25	15.6	3,593
September 15, 2026	16.55	16.15	16.15	16.55	16	279
September 11, 2026	16.3	16.1	16.1	16.3	16.1	80
September 10, 2026	16.25	16.2	16.2	16.25	16.1	41
September 09, 2026	16.3	16.1	16.1	16.3	16.1	30
September 08, 2026	16.55	16.35	16.35	16.55	16.35	50
September 07, 2026	16.6	16.55	16.55	16.6	16.1	1,683
September 04, 2026	16.15	16.25	16.25	16.25	16	1,005
September 03, 2026	16.3	16.3	16.3	16.3	16.05	845
September 02, 2026	16.7	16.35	16.35	16.85	16.15	1,273
September 01, 2026	16.8	16.4	16.4	16.8	16.2	526
August 31, 2026	16.9	16.8	16.8	16.9	16.8	2,011
August 28, 2026	16.45	16.55	16.55	16.6	16.4	2,800
August 27, 2026	16.4	16.7	16.7	16.7	16.4	185
August 26, 2026	16.4	16.6	16.6	16.9	16.4	1,355
August 25, 2026	16.85	16.55	16.55	16.85	16.5	1,673
August 24, 2026	17	16.7	16.7	17.3	16.55	1,808
August 21, 2026	17.35	16.9	16.9	17.35	16.75	138
August 20, 2026	16.9	16.9	16.9	16.9	16.9	25
August 19, 2026	17.1	16.95	16.95	17.1	16.75	677
August 18, 2026	17	16.9	16.9	17.05	16.9	2,354
August 17, 2026	17.2	17.1	17.1	17.2	17	255
August 14, 2026	17.2	17	17	17.4	16.9	8,435
August 13, 2026	17.65	17.4	17.4	17.8	17.4	738
August 12, 2026	17.2	17.85	17.85	17.9	16.95	4,828
August 11, 2026	17.85	18.4	18.4	18.4	17.75	1,797
August 10, 2026	18.2	18.2	18.2	18.2	18	948
August 07, 2026	17.95	17.85	17.85	17.95	17.55	2,586
August 06, 2026	17.85	17.85	17.85	17.85	17.5	1,068
August 05, 2026	17.9	18.05	18.05	18.15	17.85	320
August 04, 2026	17.95	18.55	18.55	18.55	17.95	1,720
August 03, 2026	18.05	17.85	17.85	18.5	17.7	161
July 31, 2026	17.9	17.75	17.75	18.3	17.7	1,619
July 30, 2026	17.7	17.7	17.7	17.7	17.7	311
July 29, 2026	17.5	17.7	17.7	17.7	17.5	13
July 28, 2026	17.8	17.65	17.65	17.8	17.65	10
July 27, 2026	17.95	17.8	17.8	18.4	17.8	816
July 24, 2026	17.75	18.1	18.1	18.1	17.75	138
July 23, 2026	18	18.1	18.1	18.15	18	612
July 22, 2026	18.9	18.2	18.2	18.9	18.2	1,342
July 21, 2026	18.15	18.4	18.4	19	18.15	7,841
July 20, 2026	17.8	18	18	18	17.8	685
July 17, 2026	17.9	18	18	18.05	17.9	488
July 16, 2026	17.55	17.75	17.75	17.8	17.5	211
July 15, 2026	17.85	17.65	17.65	17.85	17.6	1,236
July 14, 2026	17.9	18	18	18	17.9	90
July 13, 2026	17.8	17.95	17.95	18.3	17.7	810
July 10, 2026	18.2	18.1	18.1	18.2	18.1	75