HWA AG H9W
XETR · Germany · Consumer Durables
€2.31-0.18 (-7.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.31 | -7.23% | €2.49 | €2.49 | €2.31 | 1.87K |
| 2026-09-30 | €2.49 | +3.32% | €2.49 | €2.49 | €2.49 | 0 |
| 2026-09-29 | €2.41 | -8.37% | €2.58 | €2.58 | €2.41 | 5.53K |
| 2026-09-28 | €2.63 | -4.71% | €2.76 | €2.76 | €2.63 | 1.76K |
| 2026-09-25 | €2.76 | 0.00% | €2.86 | €2.86 | €2.76 | 35 |
| 2026-09-24 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 0 |
| 2026-09-23 | €2.76 | -2.13% | €2.82 | €2.82 | €2.76 | 0 |
| 2026-09-22 | €2.82 | -2.76% | €2.90 | €2.90 | €2.79 | 4.77K |
| 2026-09-21 | €2.90 | 0.00% | €2.90 | €2.99 | €2.90 | 50 |
| 2026-09-18 | €2.90 | +1.40% | €2.86 | €2.90 | €2.79 | 7 |
| 2026-09-17 | €2.86 | -1.38% | €2.90 | €2.90 | €2.79 | 6 |
| 2026-09-16 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-09-15 | €2.90 | 0.00% | €2.90 | €2.90 | €2.79 | 18 |
| 2026-09-14 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-09-11 | €2.90 | +22.29% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-09-10 | €2.37 | 0.00% | €2.37 | €2.45 | €2.37 | 809 |
| 2026-09-09 | €2.37 | 0.00% | €2.34 | €2.45 | €2.34 | 385 |
| 2026-09-08 | €2.37 | +1.40% | €2.39 | €2.39 | €2.33 | 3 |
| 2026-09-07 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-09-04 | €2.34 | -1.04% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-09-03 | €2.36 | -3.67% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-09-02 | €2.45 | -18.77% | €2.35 | €2.45 | €2.33 | 125 |
| 2026-09-01 | €3.02 | -0.33% | €3.06 | €3.06 | €3.00 | 4.74K |
| 2026-08-31 | €3.03 | 0.00% | €3.03 | €3.03 | €3.03 | 0 |
| 2026-08-28 | €3.03 | -0.98% | €3.03 | €3.03 | €3.03 | 46 |
| 2026-08-27 | €3.06 | +0.99% | €3.00 | €3.06 | €3.00 | 289 |
| 2026-08-26 | €3.03 | +0.66% | €3.02 | €3.06 | €3.00 | 571 |
| 2026-08-25 | €3.01 | -5.94% | €3.01 | €3.17 | €2.96 | 4.99K |
| 2026-08-24 | €3.20 | -2.44% | €3.29 | €3.29 | €3.00 | 2.95K |
| 2026-08-21 | €3.28 | -7.87% | €3.45 | €3.54 | €3.08 | 12.65K |
| 2026-08-20 | €3.56 | 0.00% | €3.45 | €3.56 | €3.45 | 1 |
| 2026-08-19 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 0 |
| 2026-08-18 | €3.56 | 0.00% | €3.67 | €3.67 | €3.56 | 18 |
| 2026-08-17 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 0 |
| 2026-08-14 | €3.56 | 0.00% | €3.67 | €3.67 | €3.56 | 46 |
| 2026-08-13 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 0 |
| 2026-08-12 | €3.56 | -0.28% | €3.56 | €3.56 | €3.56 | 0 |
| 2026-08-11 | €3.57 | +5.00% | €3.50 | €3.57 | €3.45 | 1.26K |
| 2026-08-10 | €3.40 | 0.00% | €3.30 | €3.40 | €3.30 | 70 |
| 2026-08-07 | €3.40 | +0.59% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-08-06 | €3.38 | 0.00% | €3.50 | €3.50 | €3.25 | 3 |
| 2026-08-05 | €3.38 | +3.68% | €3.38 | €3.50 | €3.15 | 387 |
| 2026-08-04 | €3.26 | +5.50% | €3.19 | €3.26 | €3.19 | 1.23K |
| 2026-08-03 | €3.09 | 0.00% | €3.20 | €3.20 | €2.97 | 63 |
| 2026-07-31 | €3.09 | 0.00% | €3.19 | €3.20 | €3.09 | 250 |
| 2026-07-30 | €3.09 | 0.00% | €3.19 | €3.20 | €3.09 | 309 |
| 2026-07-29 | €3.09 | 0.00% | €3.09 | €3.09 | €3.09 | 0 |
| 2026-07-28 | €3.09 | +21.73% | €3.14 | €3.14 | €3.09 | 986 |
| 2026-07-27 | €2.54 | +2.33% | €2.60 | €2.60 | €2.54 | 96 |
| 2026-07-24 | €2.48 | -1.64% | €2.48 | €2.48 | €2.48 | 2.32K |
| 2026-07-23 | €2.52 | 0.00% | €2.48 | €2.52 | €2.48 | 112 |
| 2026-07-22 | €2.52 | 0.00% | €2.56 | €2.56 | €2.52 | 1 |
| 2026-07-21 | €2.52 | +3.74% | €2.53 | €2.71 | €2.52 | 4.50K |
| 2026-07-20 | €2.43 | -21.07% | €2.45 | €2.45 | €2.43 | 1.73K |
| 2026-07-17 | €3.08 | -18.52% | €3.66 | €3.66 | €3.08 | 3.46K |
| 2026-07-16 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-15 | €3.78 | 0.00% | €3.66 | €3.78 | €3.66 | 101 |
| 2026-07-14 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-13 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-10 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-09 | €3.78 | 0.00% | €3.90 | €3.90 | €3.78 | 52 |
| 2026-07-08 | €3.78 | +1.61% | €3.66 | €3.78 | €3.66 | 171 |
| 2026-07-07 | €3.72 | -1.59% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-07-06 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-03 | €3.78 | +3.28% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-02 | €3.66 | -1.35% | €3.90 | €3.90 | €3.66 | 48 |
| 2026-07-01 | €3.71 | -1.33% | €3.71 | €3.71 | €3.71 | 0 |
| 2026-06-30 | €3.76 | -2.34% | €3.76 | €3.76 | €3.76 | 0 |
| 2026-06-29 | €3.85 | +4.34% | €3.85 | €3.85 | €3.85 | 4 |
| 2026-06-26 | €3.69 | -0.54% | €3.69 | €3.69 | €3.69 | 0 |
| 2026-06-25 | €3.71 | -1.07% | €3.71 | €3.71 | €3.71 | 0 |
| 2026-06-24 | €3.75 | -0.79% | €3.75 | €3.75 | €3.75 | 0 |
| 2026-06-23 | €3.78 | -1.56% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-06-22 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 0 |
| 2026-06-19 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 0 |
| 2026-06-18 | €3.84 | +1.59% | €3.90 | €3.90 | €3.84 | 621 |
| 2026-06-17 | €3.78 | +1.61% | €3.84 | €3.84 | €3.78 | 500 |
| 2026-06-16 | €3.72 | -4.62% | €3.66 | €3.72 | €3.66 | 364 |
| 2026-06-15 | €3.90 | +1.04% | €3.74 | €3.90 | €3.74 | 1.62K |
| 2026-06-12 | €3.86 | 0.00% | €3.98 | €3.98 | €3.86 | 2 |
| 2026-06-11 | €3.86 | 0.00% | €3.74 | €3.86 | €3.74 | 15 |
| 2026-06-10 | €3.86 | +2.66% | €3.64 | €3.88 | €3.64 | 415 |
| 2026-06-09 | €3.76 | +0.53% | €3.74 | €3.76 | €3.74 | 767 |
| 2026-06-08 | €3.74 | +4.47% | €3.74 | €3.74 | €3.74 | 28 |
| 2026-06-05 | €3.58 | +2.87% | €3.66 | €3.66 | €3.58 | 24 |
| 2026-06-04 | €3.48 | +7.08% | €3.39 | €3.54 | €3.39 | 9.48K |
| 2026-06-03 | €3.25 | -1.52% | €3.25 | €3.25 | €3.25 | 0 |
| 2026-06-02 | €3.30 | 0.00% | €3.20 | €3.39 | €3.20 | 283 |
| 2026-06-01 | €3.30 | +2.80% | €3.42 | €3.49 | €3.30 | 171 |
| 2026-05-29 | €3.21 | -1.23% | €3.21 | €3.21 | €3.21 | 16 |