Hawesko Holding SE HAW
XETR · Germany · Retail Trade
€14.90-0.75 (-4.79%)
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 | €14.90 | -4.79% | €15.70 | €15.70 | €14.90 | 3.46K |
| 2026-09-30 | €15.65 | -0.32% | €15.75 | €15.75 | €15.45 | 10 |
| 2026-09-29 | €15.70 | +0.96% | €15.65 | €15.70 | €15.45 | 1.44K |
| 2026-09-28 | €15.55 | -0.32% | €15.45 | €15.85 | €15.45 | 2.32K |
| 2026-09-25 | €15.60 | 0.00% | €15.60 | €15.60 | €15.45 | 505 |
| 2026-09-24 | €15.60 | -0.95% | €15.70 | €15.70 | €15.50 | 34 |
| 2026-09-23 | €15.75 | +0.64% | €15.60 | €15.80 | €15.60 | 1.35K |
| 2026-09-22 | €15.65 | -0.95% | €15.60 | €15.65 | €15.50 | 133 |
| 2026-09-21 | €15.80 | +1.28% | €15.60 | €16.15 | €15.60 | 2.09K |
| 2026-09-18 | €15.60 | -0.64% | €15.75 | €15.75 | €15.50 | 330 |
| 2026-09-17 | €15.70 | -0.32% | €15.75 | €15.75 | €15.45 | 1.01K |
| 2026-09-16 | €15.75 | -2.48% | €16.25 | €16.25 | €15.60 | 3.59K |
| 2026-09-15 | €16.15 | -0.31% | €16.55 | €16.55 | €16.00 | 284 |
| 2026-09-14 | €16.20 | +0.62% | €16.00 | €16.25 | €16.00 | 489 |
| 2026-09-11 | €16.10 | -0.62% | €16.30 | €16.30 | €16.10 | 80 |
| 2026-09-10 | €16.20 | +0.62% | €16.25 | €16.25 | €16.10 | 41 |
| 2026-09-09 | €16.10 | -1.53% | €16.30 | €16.30 | €16.10 | 30 |
| 2026-09-08 | €16.35 | -1.21% | €16.55 | €16.55 | €16.35 | 50 |
| 2026-09-07 | €16.55 | +1.85% | €16.60 | €16.60 | €16.10 | 1.68K |
| 2026-09-04 | €16.25 | -0.31% | €16.15 | €16.25 | €16.00 | 1.01K |
| 2026-09-03 | €16.30 | -0.31% | €16.30 | €16.30 | €16.05 | 845 |
| 2026-09-02 | €16.35 | -0.30% | €16.70 | €16.85 | €16.15 | 1.27K |
| 2026-09-01 | €16.40 | -2.38% | €16.80 | €16.80 | €16.20 | 526 |
| 2026-08-31 | €16.80 | +1.51% | €16.90 | €16.90 | €16.80 | 2.01K |
| 2026-08-28 | €16.55 | -0.90% | €16.45 | €16.60 | €16.40 | 2.80K |
| 2026-08-27 | €16.70 | +0.60% | €16.40 | €16.70 | €16.40 | 185 |
| 2026-08-26 | €16.60 | +0.30% | €16.40 | €16.90 | €16.40 | 1.36K |
| 2026-08-25 | €16.55 | -0.90% | €16.85 | €16.85 | €16.50 | 1.67K |
| 2026-08-24 | €16.70 | -1.18% | €17.00 | €17.30 | €16.55 | 1.81K |
| 2026-08-21 | €16.90 | 0.00% | €17.35 | €17.35 | €16.75 | 138 |
| 2026-08-20 | €16.90 | -0.29% | €16.90 | €16.90 | €16.90 | 25 |
| 2026-08-19 | €16.95 | +0.30% | €17.10 | €17.10 | €16.75 | 677 |
| 2026-08-18 | €16.90 | -1.17% | €17.00 | €17.05 | €16.90 | 2.35K |
| 2026-08-17 | €17.10 | +0.59% | €17.20 | €17.20 | €17.00 | 255 |
| 2026-08-14 | €17.00 | -2.30% | €17.20 | €17.40 | €16.90 | 8.44K |
| 2026-08-13 | €17.40 | -2.52% | €17.65 | €17.80 | €17.40 | 738 |
| 2026-08-12 | €17.85 | -2.99% | €17.20 | €17.90 | €16.95 | 4.83K |
| 2026-08-11 | €18.40 | +1.10% | €17.85 | €18.40 | €17.75 | 1.80K |
| 2026-08-10 | €18.20 | +1.96% | €18.20 | €18.20 | €18.00 | 948 |
| 2026-08-07 | €17.85 | 0.00% | €17.95 | €17.95 | €17.55 | 2.59K |
| 2026-08-06 | €17.85 | -1.11% | €17.85 | €17.85 | €17.50 | 1.07K |
| 2026-08-05 | €18.05 | -2.70% | €17.90 | €18.15 | €17.85 | 320 |
| 2026-08-04 | €18.55 | +3.92% | €17.95 | €18.55 | €17.95 | 1.72K |
| 2026-08-03 | €17.85 | +0.56% | €18.05 | €18.50 | €17.70 | 161 |
| 2026-07-31 | €17.75 | +0.28% | €17.90 | €18.30 | €17.70 | 1.62K |
| 2026-07-30 | €17.70 | 0.00% | €17.70 | €17.70 | €17.70 | 311 |
| 2026-07-29 | €17.70 | +0.28% | €17.50 | €17.70 | €17.50 | 13 |
| 2026-07-28 | €17.65 | -0.84% | €17.80 | €17.80 | €17.65 | 10 |
| 2026-07-27 | €17.80 | -1.66% | €17.95 | €18.40 | €17.80 | 816 |
| 2026-07-24 | €18.10 | 0.00% | €17.75 | €18.10 | €17.75 | 138 |
| 2026-07-23 | €18.10 | -0.55% | €18.00 | €18.15 | €18.00 | 612 |
| 2026-07-22 | €18.20 | -1.09% | €18.90 | €18.90 | €18.20 | 1.34K |
| 2026-07-21 | €18.40 | +2.22% | €18.15 | €19.00 | €18.15 | 7.84K |
| 2026-07-20 | €18.00 | 0.00% | €17.80 | €18.00 | €17.80 | 685 |
| 2026-07-17 | €18.00 | +1.41% | €17.90 | €18.05 | €17.90 | 488 |
| 2026-07-16 | €17.75 | +0.57% | €17.55 | €17.80 | €17.50 | 211 |
| 2026-07-15 | €17.65 | -1.94% | €17.85 | €17.85 | €17.60 | 1.24K |
| 2026-07-14 | €18.00 | +0.28% | €17.90 | €18.00 | €17.90 | 90 |
| 2026-07-13 | €17.95 | -0.83% | €17.80 | €18.30 | €17.70 | 810 |
| 2026-07-10 | €18.10 | 0.00% | €18.20 | €18.20 | €18.10 | 75 |
| 2026-07-09 | €18.10 | -1.90% | €18.70 | €18.70 | €17.95 | 2.79K |
| 2026-07-08 | €18.45 | +1.65% | €17.90 | €18.45 | €17.90 | 1.05K |
| 2026-07-07 | €18.15 | +3.12% | €17.65 | €18.15 | €17.35 | 1.63K |
| 2026-07-06 | €17.60 | +0.86% | €17.15 | €17.60 | €17.15 | 398 |
| 2026-07-03 | €17.45 | 0.00% | €17.60 | €17.60 | €17.25 | 1.06K |
| 2026-07-02 | €17.45 | -0.85% | €17.25 | €17.55 | €17.25 | 137 |
| 2026-07-01 | €17.60 | +2.92% | €17.15 | €17.60 | €16.95 | 2.44K |
| 2026-06-30 | €17.10 | -2.01% | €17.65 | €17.65 | €16.70 | 2.29K |
| 2026-06-29 | €17.45 | -1.13% | €17.25 | €17.60 | €17.20 | 694 |
| 2026-06-26 | €17.65 | 0.00% | €17.40 | €17.90 | €17.40 | 2.09K |
| 2026-06-25 | €17.65 | -1.94% | €17.50 | €17.70 | €17.50 | 2.56K |
| 2026-06-24 | €18.00 | -1.64% | €18.30 | €18.40 | €18.00 | 460 |
| 2026-06-23 | €18.30 | +2.23% | €18.90 | €18.90 | €18.20 | 1.36K |
| 2026-06-22 | €17.90 | -2.45% | €18.00 | €18.60 | €17.75 | 1.34K |
| 2026-06-19 | €18.35 | +4.86% | €18.15 | €18.40 | €18.00 | 372 |
| 2026-06-18 | €17.50 | -1.69% | €18.00 | €18.00 | €17.50 | 1.81K |
| 2026-06-17 | €17.80 | -5.32% | €18.70 | €19.00 | €17.20 | 11.85K |
| 2026-06-16 | €18.80 | -1.05% | €19.00 | €19.00 | €18.65 | 399 |
| 2026-06-15 | €19.00 | -0.52% | €19.65 | €19.65 | €18.80 | 1.28K |
| 2026-06-12 | €19.10 | -0.52% | €18.30 | €19.50 | €18.30 | 3.51K |
| 2026-06-11 | €19.20 | -4.00% | €19.50 | €19.55 | €19.20 | 1.53K |
| 2026-06-10 | €20.00 | +1.27% | €20.20 | €20.30 | €19.85 | 2.31K |
| 2026-06-09 | €19.75 | -1.00% | €20.20 | €20.20 | €19.75 | 2.52K |
| 2026-06-08 | €19.95 | +0.25% | €20.10 | €20.30 | €19.65 | 2.87K |
| 2026-06-05 | €19.90 | -1.49% | €20.30 | €20.40 | €19.90 | 897 |
| 2026-06-04 | €20.20 | +1.51% | €20.00 | €20.20 | €20.00 | 403 |
| 2026-06-03 | €19.90 | -1.00% | €20.00 | €20.30 | €19.70 | 1.12K |
| 2026-06-02 | €20.10 | +0.50% | €19.85 | €20.10 | €19.85 | 440 |
| 2026-06-01 | €20.00 | -0.99% | €20.40 | €20.40 | €19.90 | 4.60K |
| 2026-05-29 | €20.20 | +1.00% | €20.00 | €20.40 | €19.90 | 2.07K |