Hawesko Holding AG (HAW.DE) XETRA
19.90
-0.2(-1.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
19.90
-0.2(-1.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 20.3 | 19.9 | 19.9 | 20.3 | 19.9 | 24 |
| April 01, 2026 | 20.2 | 20.1 | 20.1 | 20.2 | 20 | 174 |
| March 31, 2026 | 20.1 | 20 | 20 | 20.1 | 19.8 | 466 |
| March 30, 2026 | 19.8 | 20.2 | 20.2 | 20.2 | 19.8 | 464 |
| March 27, 2026 | 19.9 | 20 | 20 | 20 | 19.9 | 88 |
| March 26, 2026 | 20.3 | 20.2 | 20.2 | 20.3 | 20.1 | 108 |
| March 25, 2026 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 520 |
| March 24, 2026 | 20 | 20 | 20 | 20 | 20 | 520 |
| March 23, 2026 | 21 | 20 | 20 | 21 | 20 | 520 |
| March 20, 2026 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 280 |
| March 19, 2026 | 20.4 | 20.3 | 20.3 | 20.4 | 20.1 | 42 |
| March 18, 2026 | 20.4 | 20.3 | 20.3 | 20.8 | 20 | 1,391 |
| March 17, 2026 | 20.4 | 20.5 | 20.5 | 20.5 | 20 | 1,752 |
| March 16, 2026 | 21.5 | 20.4 | 20.4 | 21.5 | 20 | 3,023 |
| March 13, 2026 | 20.7 | 20.7 | 20.7 | 20.7 | 20.5 | 109 |
| March 12, 2026 | 20.3 | 20.5 | 20.5 | 20.8 | 20.3 | 492 |
| March 11, 2026 | 21 | 20.9 | 20.9 | 21 | 20 | 3,844 |
| March 10, 2026 | 20.4 | 20.4 | 20.4 | 20.4 | 20.3 | 4,258 |
| March 09, 2026 | 20.4 | 20.4 | 20.4 | 20.5 | 20 | 1,487 |
| March 06, 2026 | 20.4 | 20.3 | 20.3 | 20.4 | 20.1 | 792 |
| March 05, 2026 | 20.5 | 20.5 | 20.5 | 20.8 | 20.2 | 5,338 |
| March 04, 2026 | 20 | 20.5 | 20.5 | 20.8 | 20 | 811 |
| March 03, 2026 | 20.8 | 20.7 | 20.7 | 21.1 | 20.3 | 3,115 |
| March 02, 2026 | 20.5 | 20.2 | 20.2 | 20.5 | 20.1 | 44 |
| February 27, 2026 | 20.7 | 20.6 | 20.6 | 20.7 | 20.2 | 538 |
| February 26, 2026 | 20.5 | 20.4 | 20.4 | 20.5 | 20.2 | 158 |
| February 25, 2026 | 20.1 | 20.5 | 20.5 | 20.5 | 20.1 | 284 |
| February 24, 2026 | 20.4 | 20.5 | 20.5 | 20.5 | 20.4 | 170 |
| February 23, 2026 | 21 | 20.4 | 20.4 | 21 | 20.1 | 516 |
| February 20, 2026 | 20.6 | 20.3 | 0 | 20.6 | 20.1 | 504 |
| February 19, 2026 | 20.5 | 20.5 | 0 | 20.8 | 20.1 | 636 |
| February 18, 2026 | 20.4 | 20.7 | 0 | 20.7 | 20.4 | 1,572 |
| February 17, 2026 | 20.5 | 20.5 | 0 | 20.5 | 20.5 | 35 |
| February 16, 2026 | 20.2 | 20.3 | 0 | 20.3 | 20.2 | 228 |
| February 13, 2026 | 20.3 | 20.3 | 0 | 20.5 | 20.3 | 48 |
| February 12, 2026 | 20.6 | 20.6 | 0 | 20.6 | 20.1 | 1,083 |
| February 11, 2026 | 20.5 | 20.4 | 0 | 20.9 | 19.7 | 3,824 |
| February 10, 2026 | 20.3 | 20.7 | 0 | 21.2 | 20.2 | 2,092 |
| February 09, 2026 | 21.2 | 20.3 | 0 | 21.2 | 20.1 | 4,943 |
| February 06, 2026 | 20 | 20.4 | 0 | 20.5 | 20 | 1,739 |
| February 05, 2026 | 20.2 | 20.3 | 0 | 20.3 | 20.1 | 465 |
| February 04, 2026 | 20.1 | 19.95 | 0 | 20.2 | 19.95 | 814 |
| February 03, 2026 | 20.1 | 19.85 | 0 | 20.1 | 19.7 | 573 |
| February 02, 2026 | 20.4 | 20.3 | 0 | 20.4 | 20.1 | 629 |
| January 30, 2026 | 20.3 | 20.3 | 0 | 20.3 | 20.1 | 76 |
| January 29, 2026 | 20.5 | 20.4 | 0 | 20.5 | 20.1 | 1,335 |
| January 28, 2026 | 20.1 | 20.2 | 0 | 20.2 | 19.9 | 697 |
| January 27, 2026 | 20.7 | 20.3 | 0 | 20.7 | 20.1 | 525 |
| January 26, 2026 | 20.9 | 20.6 | 0 | 21 | 20.3 | 590 |
| January 23, 2026 | 21.8 | 20.7 | 0 | 21.8 | 20 | 1,649 |
| January 22, 2026 | 20.9 | 21 | 0 | 21 | 20.6 | 385 |
| January 21, 2026 | 20.7 | 20.8 | 0 | 21.1 | 20.3 | 7,471 |
| January 20, 2026 | 20 | 20.7 | 0 | 20.7 | 20 | 620 |
| January 19, 2026 | 20.9 | 20.3 | 0 | 20.9 | 19.95 | 1,701 |
| January 16, 2026 | 20.8 | 20.8 | 0 | 20.9 | 20.7 | 2,371 |
| January 15, 2026 | 20.9 | 20.8 | 0 | 21.3 | 20.7 | 6,239 |
| January 14, 2026 | 21.1 | 21.1 | 0 | 21.1 | 20 | 2,853 |
| January 13, 2026 | 20 | 20.6 | 0 | 20.8 | 20 | 890 |
| January 12, 2026 | 20.6 | 20.1 | 0 | 20.6 | 19.55 | 2,588 |
| January 09, 2026 | 20.2 | 20.8 | 0 | 20.8 | 20.2 | 1,937 |