Hawesko Holding AG (HAW.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:15PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 29.40 | 30.30 | 29.10 | 29.80 | 29.80 | 200 |
| 30 Apr 2024 | 29.40 | 30.40 | 29.40 | 30.10 | 30.10 | 150 |
| 29 Apr 2024 | 30.10 | 30.10 | 28.90 | 29.10 | 29.10 | - |
| 26 Apr 2024 | 29.70 | 30.20 | 28.90 | 30.10 | 30.10 | 499 |
| 25 Apr 2024 | 30.20 | 30.50 | 29.20 | 29.70 | 29.70 | 600 |
| 24 Apr 2024 | 30.00 | 30.80 | 30.00 | 30.20 | 30.20 | 200 |
| 23 Apr 2024 | 29.00 | 30.30 | 29.00 | 30.00 | 30.00 | - |
| 22 Apr 2024 | 28.50 | 29.80 | 28.50 | 29.00 | 29.00 | - |
| 19 Apr 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - |
| 18 Apr 2024 | 28.80 | 29.00 | 28.70 | 29.00 | 29.00 | 1,150 |
| 17 Apr 2024 | 29.00 | 29.10 | 28.70 | 28.80 | 28.80 | - |
| 16 Apr 2024 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | - |
| 15 Apr 2024 | 28.80 | 29.50 | 28.70 | 28.70 | 28.70 | 100 |
| 12 Apr 2024 | 28.50 | 29.60 | 28.50 | 29.00 | 29.00 | 600 |
| 11 Apr 2024 | 28.80 | 29.00 | 28.50 | 28.50 | 28.50 | - |
| 10 Apr 2024 | 28.90 | 28.90 | 28.60 | 28.80 | 28.80 | - |
| 09 Apr 2024 | 28.90 | 29.10 | 28.80 | 29.10 | 29.10 | 2 |
| 08 Apr 2024 | 28.80 | 29.30 | 28.80 | 28.90 | 28.90 | 280 |
| 05 Apr 2024 | 28.80 | 29.20 | 28.80 | 28.80 | 28.80 | 304 |
| 04 Apr 2024 | 28.60 | 28.90 | 28.50 | 28.80 | 28.80 | - |
| 03 Apr 2024 | 28.70 | 28.80 | 28.60 | 28.60 | 28.60 | - |
| 02 Apr 2024 | 28.60 | 29.00 | 28.50 | 28.60 | 28.60 | 300 |
| 28 Mar 2024 | 28.40 | 29.20 | 28.40 | 28.90 | 28.90 | 14 |
| 27 Mar 2024 | 28.90 | 29.20 | 28.70 | 28.70 | 28.70 | 300 |
| 26 Mar 2024 | 28.80 | 28.90 | 28.60 | 28.90 | 28.90 | 320 |
| 25 Mar 2024 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | - |
| 22 Mar 2024 | 29.10 | 29.10 | 29.00 | 29.10 | 29.10 | - |
| 21 Mar 2024 | 28.80 | 29.10 | 28.80 | 29.10 | 29.10 | 100 |
| 20 Mar 2024 | 28.60 | 29.00 | 28.50 | 28.80 | 28.80 | 301 |
| 19 Mar 2024 | 28.90 | 29.00 | 28.60 | 28.60 | 28.60 | 1,050 |
| 18 Mar 2024 | 28.70 | 28.90 | 28.40 | 28.90 | 28.90 | - |
| 15 Mar 2024 | 28.70 | 28.90 | 28.60 | 28.70 | 28.70 | - |
| 14 Mar 2024 | 28.50 | 28.70 | 28.50 | 28.60 | 28.60 | - |
| 13 Mar 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | - |
| 12 Mar 2024 | 28.40 | 29.10 | 28.40 | 29.10 | 29.10 | 576 |
| 11 Mar 2024 | 28.80 | 29.30 | 28.60 | 28.60 | 28.60 | 62 |
| 08 Mar 2024 | 28.90 | 29.10 | 28.80 | 28.90 | 28.90 | - |
| 07 Mar 2024 | 29.00 | 29.50 | 28.90 | 28.90 | 28.90 | 130 |
| 06 Mar 2024 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | - |
| 05 Mar 2024 | 29.10 | 29.10 | 28.90 | 29.00 | 29.00 | 174 |
| 04 Mar 2024 | 30.00 | 30.00 | 29.10 | 29.10 | 29.10 | 90 |
| 01 Mar 2024 | 29.40 | 29.60 | 29.10 | 29.10 | 29.10 | - |
| 29 Feb 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 200 |
| 28 Feb 2024 | 29.60 | 30.00 | 29.30 | 29.30 | 29.30 | - |
| 27 Feb 2024 | 29.10 | 30.10 | 29.10 | 29.60 | 29.60 | 100 |
| 26 Feb 2024 | 29.50 | 29.70 | 29.00 | 29.10 | 29.10 | 695 |
| 23 Feb 2024 | 29.50 | 29.70 | 29.10 | 29.50 | 29.50 | - |
| 22 Feb 2024 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 200 |
| 21 Feb 2024 | 29.10 | 29.40 | 29.00 | 29.00 | 29.00 | - |
| 20 Feb 2024 | 29.70 | 30.10 | 28.90 | 28.90 | 28.90 | 1,320 |
| 19 Feb 2024 | 28.80 | 30.70 | 28.80 | 29.70 | 29.70 | 100 |
| 16 Feb 2024 | 28.90 | 29.10 | 28.80 | 29.00 | 29.00 | 200 |
| 15 Feb 2024 | 28.70 | 29.10 | 28.60 | 29.00 | 29.00 | - |
| 14 Feb 2024 | 29.40 | 29.70 | 28.70 | 28.70 | 28.70 | - |
| 13 Feb 2024 | 29.40 | 29.80 | 29.40 | 29.40 | 29.40 | 2,580 |
| 12 Feb 2024 | 28.40 | 29.50 | 28.30 | 29.40 | 29.40 | - |
| 09 Feb 2024 | 28.60 | 29.00 | 28.30 | 28.40 | 28.40 | - |
| 08 Feb 2024 | 29.40 | 30.10 | 28.60 | 28.60 | 28.60 | - |
| 07 Feb 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | - |
| 06 Feb 2024 | 29.50 | 30.00 | 29.20 | 30.00 | 30.00 | - |
| 05 Feb 2024 | 29.10 | 30.00 | 29.10 | 29.50 | 29.50 | 150 |
| 02 Feb 2024 | 28.10 | 29.20 | 28.10 | 29.10 | 29.10 | 140 |
| 01 Feb 2024 | 29.80 | 29.80 | 28.10 | 28.10 | 28.10 | 290 |
| 31 Jan 2024 | 30.20 | 30.30 | 28.50 | 30.00 | 30.00 | 334 |
| 30 Jan 2024 | 29.80 | 30.00 | 29.70 | 29.80 | 29.80 | 200 |
| 29 Jan 2024 | 30.00 | 30.50 | 29.70 | 29.80 | 29.80 | 236 |
| 26 Jan 2024 | 30.20 | 30.70 | 30.00 | 30.30 | 30.30 | 150 |
| 25 Jan 2024 | 30.10 | 30.50 | 30.10 | 30.20 | 30.20 | - |
| 24 Jan 2024 | 30.20 | 30.70 | 30.10 | 30.10 | 30.10 | - |
| 23 Jan 2024 | 30.10 | 30.20 | 29.90 | 30.00 | 30.00 | - |
| 22 Jan 2024 | 30.10 | 30.70 | 30.10 | 30.10 | 30.10 | 210 |
| 19 Jan 2024 | 30.10 | 30.60 | 30.10 | 30.10 | 30.10 | - |
| 18 Jan 2024 | 30.20 | 30.50 | 29.70 | 29.70 | 29.70 | 158 |
| 17 Jan 2024 | 29.50 | 30.50 | 29.50 | 30.20 | 30.20 | 140 |
| 16 Jan 2024 | 31.40 | 31.40 | 29.50 | 29.60 | 29.60 | - |
| 15 Jan 2024 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | - |
| 12 Jan 2024 | 32.40 | 32.40 | 32.10 | 32.30 | 32.30 | - |
| 11 Jan 2024 | 32.20 | 32.40 | 31.90 | 32.40 | 32.40 | - |
| 10 Jan 2024 | 31.90 | 32.60 | 31.90 | 32.00 | 32.00 | - |
| 09 Jan 2024 | 32.50 | 32.50 | 31.60 | 31.90 | 31.90 | 326 |
| 08 Jan 2024 | 31.90 | 32.60 | 31.80 | 32.50 | 32.50 | - |
| 05 Jan 2024 | 31.90 | 32.70 | 31.80 | 31.90 | 31.90 | - |
| 04 Jan 2024 | 31.50 | 32.40 | 31.50 | 32.30 | 32.30 | 170 |
| 03 Jan 2024 | 31.80 | 32.20 | 31.40 | 31.40 | 31.40 | 30 |
| 02 Jan 2024 | 31.50 | 32.30 | 31.50 | 31.70 | 31.70 | 30 |
| 29 Dec 2023 | 31.30 | 31.60 | 31.30 | 31.50 | 31.50 | 1,574 |
| 28 Dec 2023 | 30.20 | 31.30 | 30.20 | 31.30 | 31.30 | - |
| 27 Dec 2023 | 30.10 | 30.90 | 30.00 | 30.00 | 30.00 | 170 |
| 22 Dec 2023 | 30.40 | 30.40 | 29.90 | 30.00 | 30.00 | - |
| 21 Dec 2023 | 30.30 | 30.80 | 30.10 | 30.30 | 30.30 | 652 |
| 20 Dec 2023 | 30.10 | 30.60 | 30.10 | 30.30 | 30.30 | 120 |
| 19 Dec 2023 | 29.90 | 30.30 | 29.60 | 29.80 | 29.80 | 15 |
| 18 Dec 2023 | 29.90 | 30.50 | 29.90 | 30.00 | 30.00 | 25 |
| 15 Dec 2023 | 29.90 | 30.60 | 29.90 | 30.00 | 30.00 | 110 |
| 14 Dec 2023 | 30.10 | 30.30 | 29.80 | 29.90 | 29.90 | - |
| 13 Dec 2023 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | 600 |
| 12 Dec 2023 | 30.10 | 30.30 | 30.10 | 30.30 | 30.30 | - |
| 11 Dec 2023 | 29.90 | 30.70 | 29.60 | 30.50 | 30.50 | - |
| 08 Dec 2023 | 30.10 | 30.10 | 29.20 | 29.90 | 29.90 | 500 |
| 07 Dec 2023 | 30.00 | 30.10 | 29.20 | 30.10 | 30.10 | 200 |
| *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.