Hawesko Holding AG (HAW.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HAW.DE Historical Return
If you invested €1000 in Hawesko Holding AG (HAW.DE) 10 years ago, it would be worth €652.57 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €367.42, while €1000 invested 1 year ago would be worth €775.11. This corresponds to total returns of -34.74%, -63.26%, -22.49%, respectively, with annualized returns of -4.18%, -18.14%, -22.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HAW.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2026 | 18.7 | 18.1 | 18.1 | 18.7 | 17.95 | 2,786 |
| July 08, 2026 | 17.9 | 18.45 | 18.45 | 18.45 | 17.9 | 1,048 |
| July 07, 2026 | 17.65 | 18.15 | 18.15 | 18.15 | 17.35 | 1,625 |
| July 06, 2026 | 17.15 | 17.6 | 17.6 | 17.6 | 17.15 | 398 |
| July 03, 2026 | 17.6 | 17.45 | 17.45 | 17.6 | 17.25 | 1,062 |
| July 02, 2026 | 17.25 | 17.45 | 17.45 | 17.55 | 17.25 | 137 |
| July 01, 2026 | 17.15 | 17.6 | 17.6 | 17.6 | 16.95 | 2,443 |
| June 30, 2026 | 17.65 | 17.1 | 17.1 | 17.65 | 16.7 | 2,287 |
| June 29, 2026 | 17.25 | 17.45 | 17.45 | 17.6 | 17.2 | 694 |
| June 26, 2026 | 17.4 | 17.65 | 17.65 | 17.9 | 17.4 | 2,094 |
| June 25, 2026 | 17.5 | 17.65 | 17.65 | 17.7 | 17.5 | 2,556 |
| June 24, 2026 | 18.3 | 18 | 18 | 18.4 | 18 | 460 |
| June 23, 2026 | 18.9 | 18.3 | 18.3 | 18.9 | 18.2 | 1,355 |
| June 22, 2026 | 18 | 17.9 | 17.9 | 18.6 | 17.75 | 1,335 |
| June 19, 2026 | 18.15 | 18.35 | 18.35 | 18.4 | 18 | 372 |
| June 18, 2026 | 18 | 17.5 | 17.5 | 18 | 17.5 | 1,807 |
| June 17, 2026 | 18.7 | 17.8 | 17.8 | 19 | 17.2 | 11,850 |
| June 16, 2026 | 19 | 18.8 | 18.8 | 19 | 18.65 | 399 |
| June 15, 2026 | 19.65 | 19 | 19 | 19.65 | 18.8 | 1,282 |
| June 12, 2026 | 18.3 | 19.1 | 19.1 | 19.5 | 18.3 | 3,514 |
| June 11, 2026 | 19.5 | 19.2 | 19.2 | 19.55 | 19.2 | 1,457 |
| June 10, 2026 | 20.2 | 20 | 20 | 20.3 | 19.85 | 2,313 |
| June 09, 2026 | 20.2 | 19.75 | 19.75 | 20.2 | 19.75 | 2,519 |
| June 08, 2026 | 20.1 | 19.95 | 19.95 | 20.3 | 19.65 | 2,869 |
| June 05, 2026 | 20.3 | 19.9 | 19.9 | 20.4 | 19.9 | 897 |
| June 04, 2026 | 20 | 20.2 | 20.2 | 20.2 | 20 | 403 |
| June 03, 2026 | 20 | 19.9 | 19.9 | 20.3 | 19.7 | 1,119 |
| June 02, 2026 | 19.85 | 20.1 | 20.1 | 20.1 | 19.85 | 440 |
| June 01, 2026 | 20.4 | 20 | 20 | 20.4 | 19.9 | 4,599 |
| May 29, 2026 | 20 | 20.2 | 20.2 | 20.4 | 19.9 | 2,069 |
| May 28, 2026 | 20.1 | 20 | 20 | 20.2 | 19.8 | 3,259 |
| May 27, 2026 | 20 | 20.4 | 20.4 | 20.4 | 19.9 | 751 |
| May 26, 2026 | 19.75 | 20 | 20 | 20 | 19.75 | 417 |
| May 25, 2026 | 20 | 19.75 | 19.75 | 20 | 19.6 | 82 |
| May 22, 2026 | 20 | 19.85 | 19.85 | 20.5 | 19.75 | 1,630 |
| May 21, 2026 | 20 | 19.85 | 19.85 | 20 | 19.75 | 316 |
| May 20, 2026 | 20.2 | 19.9 | 19.9 | 20.3 | 19.9 | 1,657 |
| May 19, 2026 | 19.8 | 20.3 | 20.3 | 20.3 | 19.8 | 1,000 |
| May 18, 2026 | 19.85 | 19.9 | 19.9 | 20.3 | 19.8 | 1,745 |
| May 15, 2026 | 20.4 | 20 | 20 | 20.5 | 20 | 1,529 |
| May 14, 2026 | 20.5 | 20.3 | 20.3 | 20.5 | 20.2 | 257 |
| May 13, 2026 | 19.95 | 19.9 | 19.9 | 20.4 | 19.9 | 442 |
| May 12, 2026 | 20.2 | 19.8 | 19.8 | 20.2 | 19.8 | 1,243 |
| May 11, 2026 | 20.2 | 20.3 | 20.3 | 20.3 | 20.2 | 66 |
AD
