UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.20 +0.95 (+1.30%) GOLD FUTURES
2,375.00 +27.60 (+1.18%) DOW
38,779.78 +68.49 (+0.18%) Bitcoin GBP
55,508.10 +409.30 (+0.74%)
Hawkins Inc (HWK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 10 |
| 04 Jun 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 03 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 31 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 31 May 2024 | 0.16 Dividend | |||||
| 30 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.84 | - |
| 29 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.34 | - |
| 28 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.83 | - |
| 27 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.83 | - |
| 24 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.84 | - |
| 23 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.34 | - |
| 22 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.33 | - |
| 21 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.84 | - |
| 20 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.84 | - |
| 17 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.84 | - |
| 16 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.87 | - |
| 15 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.36 | - |
| 14 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 13 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 10 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 09 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | 10 |
| 08 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 07 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 06 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.86 | - |
| 03 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | - |
| 02 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | - |
| 30 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 29 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.36 | - |
| 26 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.36 | - |
| 25 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 24 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | - |
| 23 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.86 | - |
| 22 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.36 | - |
| 19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | - |
| 18 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.36 | - |
| 17 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | - |
| 16 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 15 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 12 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | - |
| 11 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.36 | - |
| 10 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | - |
| 09 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 08 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | - |
| 05 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.36 | - |
| 04 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.36 | - |
| 03 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.36 | - |
| 02 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | - |
| 28 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.36 | - |
| 27 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | - |
| 26 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | - |
| 25 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.86 | - |
| 22 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | - |
| 21 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.36 | - |
| 20 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.87 | - |
| 19 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.86 | - |
| 18 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.36 | - |
| 15 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.86 | - |
| 14 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.36 | - |
| 13 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.87 | - |
| 12 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.37 | - |
| 11 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.87 | - |
| 08 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | - |
| 07 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | - |
| 06 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | - |
| 05 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.87 | - |
| 04 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | - |
| 01 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.37 | - |
| 29 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.87 | - |
| 28 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.87 | - |
| 27 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.87 | - |
| 26 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.87 | - |
| 23 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | - |
| 22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.37 | - |
| 21 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | - |
| 20 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.37 | - |
| 19 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.37 | - |
| 16 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.37 | - |
| 15 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | - |
| 15 Feb 2024 | 0.16 Dividend | |||||
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | - |
| 13 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | - |
| 12 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.23 | - |
| 09 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.73 | - |
| 08 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | - |
| 07 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.24 | - |
| 06 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | - |
| 05 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | - |
| 02 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | - |
| 01 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| 31 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.70 | - |
| 30 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.21 | - |
| 29 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| 26 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.71 | - |
| 25 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| 24 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| 23 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.71 | - |
| 22 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | - |
| 19 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | - |
| 18 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.72 | - |
| 17 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | - |
| *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.