Hawesko Holding Aktiengesellschaft (HAW.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.00 | 30.00 | 28.80 | 28.80 | 28.80 | 699 |
| 02 May 2024 | 30.50 | 30.50 | 29.90 | 30.00 | 30.00 | 203 |
| 30 Apr 2024 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | 113 |
| 29 Apr 2024 | 30.00 | 30.00 | 29.30 | 29.50 | 29.50 | 1,270 |
| 26 Apr 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1,030 |
| 25 Apr 2024 | 31.60 | 31.60 | 29.80 | 30.30 | 30.30 | 821 |
| 24 Apr 2024 | 30.50 | 30.90 | 30.10 | 30.90 | 30.90 | 804 |
| 23 Apr 2024 | 30.30 | 30.30 | 30.00 | 30.30 | 30.30 | 298 |
| 22 Apr 2024 | 28.40 | 29.80 | 28.40 | 29.50 | 29.50 | 4,357 |
| 19 Apr 2024 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | 768 |
| 18 Apr 2024 | 28.90 | 29.50 | 28.90 | 29.50 | 29.50 | 245 |
| 17 Apr 2024 | 28.90 | 29.50 | 28.90 | 29.00 | 29.00 | 1,063 |
| 16 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 108 |
| 15 Apr 2024 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | 2,027 |
| 12 Apr 2024 | 28.60 | 29.30 | 28.50 | 29.30 | 29.30 | 1,931 |
| 11 Apr 2024 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | 3,671 |
| 10 Apr 2024 | 28.80 | 29.20 | 28.50 | 29.10 | 29.10 | 4,931 |
| 09 Apr 2024 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | 363 |
| 08 Apr 2024 | 29.60 | 29.60 | 28.80 | 29.00 | 29.00 | 8,360 |
| 05 Apr 2024 | 29.20 | 29.20 | 28.60 | 29.10 | 29.10 | 1,407 |
| 04 Apr 2024 | 28.60 | 29.20 | 28.50 | 29.00 | 29.00 | 3,288 |
| 03 Apr 2024 | 28.70 | 28.70 | 28.60 | 28.70 | 28.70 | 591 |
| 02 Apr 2024 | 29.20 | 29.20 | 28.50 | 28.50 | 28.50 | 1,727 |
| 28 Mar 2024 | 28.70 | 29.00 | 28.50 | 29.00 | 29.00 | 730 |
| 27 Mar 2024 | 28.80 | 29.20 | 28.70 | 28.70 | 28.70 | 1,917 |
| 26 Mar 2024 | 28.70 | 29.00 | 28.70 | 28.80 | 28.80 | 1,749 |
| 25 Mar 2024 | 29.00 | 29.40 | 28.70 | 28.70 | 28.70 | 5,161 |
| 22 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 180 |
| 21 Mar 2024 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | 2,476 |
| 20 Mar 2024 | 28.70 | 29.00 | 28.60 | 28.80 | 28.80 | 992 |
| 19 Mar 2024 | 29.00 | 29.00 | 28.50 | 28.70 | 28.70 | 821 |
| 18 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1,863 |
| 15 Mar 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 1,165 |
| 14 Mar 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 15 |
| 13 Mar 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 1,616 |
| 12 Mar 2024 | 29.00 | 29.10 | 28.60 | 28.60 | 28.60 | 1,018 |
| 11 Mar 2024 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | 1,094 |
| 08 Mar 2024 | 28.60 | 29.20 | 28.60 | 29.10 | 29.10 | 206 |
| 07 Mar 2024 | 29.00 | 29.30 | 28.70 | 29.00 | 29.00 | 155 |
| 06 Mar 2024 | 28.90 | 29.50 | 28.90 | 29.00 | 29.00 | 1,048 |
| 05 Mar 2024 | 29.10 | 29.40 | 29.00 | 29.20 | 29.20 | 748 |
| 04 Mar 2024 | 29.50 | 29.50 | 29.00 | 29.40 | 29.40 | 1,144 |
| 01 Mar 2024 | 29.90 | 29.90 | 29.50 | 29.70 | 29.70 | 75 |
| 29 Feb 2024 | 29.50 | 30.20 | 29.50 | 29.90 | 29.90 | 1,242 |
| 28 Feb 2024 | 30.30 | 30.30 | 29.90 | 29.90 | 29.90 | 420 |
| 27 Feb 2024 | 29.50 | 30.30 | 29.50 | 30.20 | 30.20 | 1,791 |
| 26 Feb 2024 | 29.70 | 29.70 | 28.90 | 29.00 | 29.00 | 576 |
| 23 Feb 2024 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | 649 |
| 22 Feb 2024 | 29.20 | 29.90 | 29.00 | 29.90 | 29.90 | 452 |
| 21 Feb 2024 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 1,351 |
| 20 Feb 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 227 |
| 19 Feb 2024 | 29.40 | 30.20 | 28.90 | 30.20 | 30.20 | 5,530 |
| 16 Feb 2024 | 29.60 | 29.60 | 28.80 | 29.10 | 29.10 | 495 |
| 15 Feb 2024 | 29.90 | 29.90 | 28.90 | 29.40 | 29.40 | - |
| 14 Feb 2024 | 29.60 | 29.60 | 29.20 | 29.30 | 29.30 | 342 |
| 13 Feb 2024 | 30.00 | 30.10 | 29.50 | 29.90 | 29.90 | 1,359 |
| 12 Feb 2024 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 2,566 |
| 09 Feb 2024 | 29.00 | 29.00 | 28.20 | 28.70 | 28.70 | 1,494 |
| 08 Feb 2024 | 30.00 | 30.00 | 28.40 | 29.10 | 29.10 | 1,821 |
| 07 Feb 2024 | 29.90 | 30.40 | 29.90 | 30.10 | 30.10 | 237 |
| 06 Feb 2024 | 30.30 | 30.40 | 29.80 | 30.10 | 30.10 | 1,157 |
| 05 Feb 2024 | 29.30 | 30.50 | 29.30 | 30.00 | 30.00 | 6,345 |
| 02 Feb 2024 | 28.90 | 29.30 | 28.70 | 29.30 | 29.30 | 2,806 |
| 01 Feb 2024 | 30.40 | 30.40 | 28.60 | 28.80 | 28.80 | 1,734 |
| 31 Jan 2024 | 29.90 | 30.50 | 28.80 | 30.50 | 30.50 | 2,075 |
| 30 Jan 2024 | 30.30 | 30.60 | 29.80 | 30.30 | 30.30 | 1,394 |
| 29 Jan 2024 | 30.80 | 30.80 | 29.80 | 30.10 | 30.10 | 2,416 |
| 26 Jan 2024 | 30.40 | 31.00 | 30.20 | 30.30 | 30.30 | 620 |
| 25 Jan 2024 | 30.30 | 30.80 | 29.90 | 30.80 | 30.80 | 624 |
| 24 Jan 2024 | 30.90 | 31.10 | 30.10 | 30.30 | 30.30 | 521 |
| 23 Jan 2024 | 29.90 | 30.80 | 29.80 | 30.30 | 30.30 | 146 |
| 22 Jan 2024 | 29.80 | 31.10 | 29.80 | 29.90 | 29.90 | 666 |
| 19 Jan 2024 | 29.90 | 31.30 | 29.90 | 30.40 | 30.40 | 268 |
| 18 Jan 2024 | 30.80 | 30.80 | 30.00 | 30.20 | 30.20 | 473 |
| 17 Jan 2024 | 30.00 | 30.30 | 29.80 | 30.30 | 30.30 | 1,613 |
| 16 Jan 2024 | 31.00 | 31.10 | 29.70 | 29.70 | 29.70 | 1,583 |
| 15 Jan 2024 | 33.40 | 33.40 | 31.00 | 31.00 | 31.00 | 795 |
| 12 Jan 2024 | 32.80 | 33.00 | 32.30 | 32.80 | 32.80 | 151 |
| 11 Jan 2024 | 32.90 | 33.40 | 32.20 | 33.20 | 33.20 | 459 |
| 10 Jan 2024 | 33.20 | 33.30 | 32.10 | 32.10 | 32.10 | 1,704 |
| 09 Jan 2024 | 32.80 | 32.80 | 31.20 | 32.30 | 32.30 | 1,843 |
| 08 Jan 2024 | 32.90 | 33.40 | 32.00 | 33.00 | 33.00 | 1,528 |
| 05 Jan 2024 | 32.80 | 32.90 | 32.00 | 32.00 | 32.00 | 312 |
| 04 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 267 |
| 03 Jan 2024 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | 50 |
| 02 Jan 2024 | 32.90 | 32.90 | 32.00 | 32.30 | 32.30 | 434 |
| 29 Dec 2023 | 31.90 | 32.00 | 31.30 | 31.70 | 31.70 | 1,020 |
| 28 Dec 2023 | 30.90 | 32.40 | 30.40 | 31.90 | 31.90 | 4,312 |
| 27 Dec 2023 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 356 |
| 22 Dec 2023 | 30.60 | 30.70 | 30.20 | 30.60 | 30.60 | 41 |
| 21 Dec 2023 | 30.60 | 30.90 | 30.60 | 30.80 | 30.80 | 301 |
| 20 Dec 2023 | 30.10 | 30.20 | 30.00 | 30.20 | 30.20 | 682 |
| 19 Dec 2023 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 953 |
| 18 Dec 2023 | 30.10 | 30.50 | 30.10 | 30.20 | 30.20 | 422 |
| 15 Dec 2023 | 30.90 | 31.10 | 30.00 | 30.10 | 30.10 | 1,738 |
| 14 Dec 2023 | 30.10 | 30.80 | 30.10 | 30.30 | 30.30 | 459 |
| 13 Dec 2023 | 30.10 | 30.30 | 30.00 | 30.30 | 30.30 | 255 |
| 12 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 11 Dec 2023 | 30.70 | 31.00 | 29.40 | 30.60 | 30.60 | 1,114 |
| 08 Dec 2023 | 29.20 | 30.00 | 29.20 | 29.40 | 29.40 | 2,877 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.