Hawesko Holding AG (HAW.DE)
XETRA: HAW.DE
· Real-Time Price · USD
24.40
-0.20 (-0.81%)
At close: Apr 17, 2025, 4:24 PM
HAW.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | n/a | -0.81% | 58 |
| Apr 16, 2025 | 25.10 | 25.30 | 24.40 | 24.60 | n/a | -0.81% | 886 |
| Apr 15, 2025 | 23.70 | 24.80 | 23.40 | 24.80 | n/a | 5.53% | 1,275 |
| Apr 14, 2025 | 22.70 | 23.50 | 22.70 | 23.50 | n/a | 1.29% | 915 |
| Apr 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | n/a | -0.43% | 121 |
| Apr 10, 2025 | 23.60 | 23.60 | 23.20 | 23.30 | n/a | -1.27% | 121 |
| Apr 9, 2025 | 22.20 | 23.60 | 22.20 | 23.60 | n/a | 0.43% | 941 |
| Apr 8, 2025 | 23.00 | 23.70 | 22.90 | 23.50 | n/a | 3.07% | 1,134 |
| Apr 7, 2025 | 23.60 | 23.70 | 22.40 | 22.80 | n/a | -5.79% | 3,760 |
| Apr 4, 2025 | 24.30 | 24.30 | 23.80 | 24.20 | n/a | 0.83% | 1,029 |
| Apr 3, 2025 | 24.20 | 24.20 | 23.20 | 24.00 | n/a | -1.64% | 3,123 |
| Apr 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | n/a | 0.00% | 574 |
| Apr 1, 2025 | 25.10 | 25.10 | 24.20 | 24.40 | n/a | 0.00% | 574 |
| Mar 31, 2025 | 24.40 | 24.80 | 24.40 | 24.40 | n/a | -1.21% | 584 |
| Mar 28, 2025 | 24.90 | 25.30 | 24.60 | 24.70 | n/a | -0.80% | 3,515 |
| Mar 27, 2025 | 24.80 | 25.00 | 24.60 | 24.90 | n/a | 0.81% | 1,034 |
| Mar 26, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | n/a | 0.00% | 157 |
| Mar 25, 2025 | 24.60 | 24.70 | 24.50 | 24.70 | n/a | 0.00% | 605 |
| Mar 24, 2025 | 24.90 | 24.90 | 24.70 | 24.70 | n/a | -0.40% | 6 |
| Mar 21, 2025 | 24.50 | 24.80 | 24.40 | 24.80 | n/a | 1.22% | 903 |