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 €670.93 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €405.14, while €1000 invested 1 year ago would be worth €821.74. This corresponds to total returns of -32.91%, -59.49%, -17.83%, respectively, with annualized returns of -3.91%, -16.52%, -17.83%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 08, 2026 | 20 | 20.3 | 20.3 | 20.3 | 19.75 | 3,573 |
| May 07, 2026 | 20.8 | 20.2 | 20.2 | 20.8 | 20.1 | 299 |
| May 06, 2026 | 20.3 | 20.2 | 20.2 | 20.3 | 20 | 2,955 |
| May 05, 2026 | 20.6 | 20.5 | 20.5 | 20.6 | 20.2 | 399 |
| May 04, 2026 | 20.2 | 20.5 | 20.5 | 20.8 | 20.2 | 447 |
| April 30, 2026 | 20.4 | 20.3 | 20.3 | 20.5 | 20.1 | 1,222 |
| April 29, 2026 | 20.1 | 20.7 | 20.7 | 20.8 | 20.1 | 1,039 |
| April 28, 2026 | 20.2 | 20.4 | 20.4 | 20.4 | 20.1 | 515 |
| April 27, 2026 | 20 | 20.3 | 20.3 | 20.5 | 20 | 3,356 |
| April 24, 2026 | 20.4 | 20.3 | 20.3 | 20.5 | 20.3 | 189 |
| April 23, 2026 | 20.6 | 20.4 | 20.4 | 20.6 | 20.3 | 462 |
| April 22, 2026 | 20.2 | 20.4 | 20.4 | 20.4 | 20.2 | 112 |
| April 21, 2026 | 20.9 | 20.3 | 20.3 | 20.9 | 20.2 | 1,146 |
| April 20, 2026 | 20 | 20.3 | 20.3 | 20.6 | 20 | 1,059 |
| April 17, 2026 | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 2,165 |
| April 16, 2026 | 20.6 | 20.2 | 20.2 | 20.6 | 20.1 | 2,165 |
| April 15, 2026 | 20.9 | 20.8 | 20.8 | 21 | 20.8 | 245 |
| April 14, 2026 | 20.1 | 20.3 | 20.3 | 20.3 | 20.1 | 12 |
| April 13, 2026 | 20.5 | 20.3 | 20.3 | 20.6 | 20.2 | 1,126 |
| April 10, 2026 | 20.3 | 20.3 | 20.3 | 20.6 | 20.2 | 1,025 |
| April 09, 2026 | 20.3 | 20.3 | 20.3 | 20.3 | 20.2 | 1,227 |
| April 08, 2026 | 20 | 20.1 | 20.1 | 20.1 | 20 | 4 |
| April 07, 2026 | 20.1 | 20.1 | 20.1 | 20.3 | 20 | 152 |
| 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 |
AD
