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 €512.6 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €291.31, while €1000 invested 1 year ago would be worth €687.79. This corresponds to total returns of -48.74%, -70.87%, -31.22%, respectively, with annualized returns of -6.46%, -21.87%, -31.22%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 14.85 | 14.65 | 14.65 | 14.85 | 14.55 | 5 |
| October 21, 2026 | 14.7 | 14.65 | 14.65 | 14.85 | 14.5 | 170 |
| October 20, 2026 | 14.55 | 14.8 | 14.8 | 14.8 | 14.2 | 1,099 |
| October 19, 2026 | 14.3 | 14.55 | 14.55 | 14.65 | 14.3 | 970 |
| October 16, 2026 | 14.3 | 14.35 | 14.35 | 14.45 | 14.3 | 330 |
| October 15, 2026 | 14.1 | 14.3 | 14.3 | 14.35 | 13.95 | 2,234 |
| October 14, 2026 | 14.75 | 13.95 | 13.95 | 14.75 | 13.6 | 8,080 |
| October 13, 2026 | 14.9 | 14.7 | 14.7 | 14.9 | 14.7 | 456 |
| October 12, 2026 | 14.8 | 14.85 | 14.85 | 14.85 | 14.8 | 916 |
| October 09, 2026 | 14.95 | 14.9 | 14.9 | 15 | 14.8 | 721 |
| October 08, 2026 | 14.95 | 14.95 | 14.95 | 15 | 14.8 | 80 |
| October 07, 2026 | 15 | 14.95 | 14.95 | 15 | 14.8 | 1,003 |
| October 06, 2026 | 15 | 14.95 | 14.95 | 15 | 14.9 | 492 |
| October 05, 2026 | 14.85 | 14.95 | 14.95 | 15 | 14.8 | 1,781 |
| 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 |
AD
