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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.6	20.1	20.1	20.6	19.75	550
November 06, 2025	19.85	20	20	20.2	19.85	832
November 05, 2025	21.2	21.2	21.2	21.2	21.2	6,233
November 04, 2025	21.6	21.2	21.2	21.9	21.1	1,242
November 03, 2025	20.7	21.2	21.2	21.2	20.7	286
October 31, 2025	20.9	20.9	20.9	21	20.6	1,565
October 30, 2025	20.1	20.8	20.8	20.9	20.1	1,433
October 29, 2025	21	20.9	20.9	21	20.7	407
October 28, 2025	21	21.1	21.1	21.1	21	88
October 27, 2025	21	21.3	21.3	21.5	21	219
October 24, 2025	21.5	21.4	21.4	21.5	21.1	1,888
October 23, 2025	21.5	21.3	21.3	21.5	21.1	347
October 22, 2025	21.3	21.1	21.1	21.3	21	119
October 21, 2025	21.1	21.4	21.4	22	20.3	2,882
October 20, 2025	21.7	21.1	21.1	21.7	20.9	899
October 17, 2025	21.6	22.1	22.1	22.1	21.5	1,509
October 16, 2025	21.7	21.7	21.7	21.8	21.2	2,100
October 15, 2025	21.8	21.9	21.9	21.9	21.3	117
October 14, 2025	21.5	21.6	21.6	21.7	21.3	1,232
October 13, 2025	21.7	21.8	21.8	21.8	21.7	440
October 10, 2025	22	22	22	22	21.8	281
October 09, 2025	22.2	22.4	22.4	22.5	22.1	167
October 08, 2025	21.9	22.3	22.3	22.3	21.9	216
October 07, 2025	22.2	22.4	22.4	22.4	21.8	273
October 06, 2025	21.6	22.1	22.1	22.1	21.4	1,184
October 03, 2025	21.8	21.8	21.8	21.8	21.8	53
October 02, 2025	22.1	22	22	22.1	21.6	53
October 01, 2025	21.9	21.7	21.7	22	21.6	140
September 30, 2025	22.2	21.8	21.8	22.2	21.6	246
September 29, 2025	21.5	21.6	21.6	21.6	21.5	57
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

Hawesko Holding AG (HAW.DE) XETRA