Hawesko Holding SE (HAW.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:12PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 226 |
| 01 July 2024 | 27.90 | 27.90 | 27.20 | 27.40 | 27.40 | 1,438 |
| 28 June 2024 | 26.70 | 27.30 | 26.40 | 27.30 | 27.30 | 2,191 |
| 27 June 2024 | 26.60 | 26.80 | 26.60 | 26.60 | 26.60 | - |
| 26 June 2024 | 27.00 | 27.20 | 26.60 | 26.70 | 26.70 | 2,703 |
| 25 June 2024 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 173 |
| 24 June 2024 | 26.70 | 27.30 | 26.60 | 27.30 | 27.30 | 1,517 |
| 21 June 2024 | 28.20 | 28.50 | 26.50 | 26.50 | 26.50 | 3,395 |
| 20 June 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | 1,368 |
| 19 June 2024 | 29.50 | 29.60 | 29.30 | 29.30 | 29.30 | 694 |
| 18 June 2024 | 29.70 | 30.10 | 29.60 | 29.90 | 29.90 | - |
| 17 June 2024 | 30.30 | 30.30 | 29.90 | 29.90 | 29.90 | 263 |
| 14 June 2024 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | 997 |
| 13 June 2024 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | 1,109 |
| 13 June 2024 | 1.3 Dividend | |||||
| 12 June 2024 | 31.00 | 31.70 | 31.00 | 31.40 | 30.10 | 392 |
| 11 June 2024 | 31.20 | 31.20 | 30.80 | 31.20 | 29.91 | 1,820 |
| 10 June 2024 | 31.20 | 31.20 | 30.60 | 30.70 | 29.43 | 917 |
| 07 June 2024 | 31.10 | 31.10 | 30.80 | 30.80 | 29.52 | 632 |
| 06 June 2024 | 30.50 | 31.70 | 30.50 | 30.90 | 29.62 | 5,019 |
| 05 June 2024 | 31.00 | 31.00 | 30.50 | 30.90 | 29.62 | 3,348 |
| 04 June 2024 | 30.10 | 31.30 | 30.10 | 31.30 | 30.00 | 1,316 |
| 03 June 2024 | 31.60 | 31.60 | 29.80 | 29.80 | 28.57 | 1,948 |
| 31 May 2024 | 30.10 | 30.50 | 30.10 | 30.50 | 29.24 | 1,078 |
| 30 May 2024 | 30.20 | 30.20 | 29.90 | 30.00 | 28.76 | 120 |
| 29 May 2024 | 29.90 | 30.30 | 29.80 | 29.80 | 28.57 | 1,444 |
| 28 May 2024 | 29.90 | 30.20 | 29.90 | 30.00 | 28.76 | 437 |
| 27 May 2024 | 29.90 | 30.30 | 29.90 | 30.10 | 28.85 | 673 |
| 24 May 2024 | 30.10 | 30.10 | 29.90 | 30.00 | 28.76 | 107 |
| 23 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.85 | 25 |
| 22 May 2024 | 30.20 | 30.40 | 29.50 | 30.00 | 28.76 | 2,172 |
| 21 May 2024 | 29.90 | 30.40 | 29.80 | 29.90 | 28.66 | 461 |
| 20 May 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 28.28 | 650 |
| 17 May 2024 | 29.40 | 29.90 | 29.30 | 29.40 | 28.18 | 4,432 |
| 16 May 2024 | 30.20 | 30.50 | 29.40 | 29.40 | 28.18 | 3,271 |
| 15 May 2024 | 30.50 | 30.50 | 29.80 | 30.30 | 29.05 | 644 |
| 14 May 2024 | 29.50 | 29.90 | 29.50 | 29.90 | 28.66 | 68 |
| 13 May 2024 | 29.10 | 29.90 | 29.10 | 29.20 | 27.99 | 1,469 |
| 10 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 28.95 | - |
| 09 May 2024 | 30.50 | 30.50 | 30.30 | 30.30 | 29.05 | 1 |
| 08 May 2024 | 30.50 | 30.50 | 30.10 | 30.30 | 29.05 | 690 |
| 07 May 2024 | 29.50 | 30.40 | 29.50 | 30.30 | 29.05 | 367 |
| 06 May 2024 | 29.00 | 30.00 | 29.00 | 29.30 | 28.09 | 1,134 |
| 03 May 2024 | 30.00 | 30.00 | 28.80 | 28.80 | 27.61 | 699 |
| 02 May 2024 | 30.50 | 30.50 | 29.90 | 30.00 | 28.76 | 203 |
| 30 Apr 2024 | 30.20 | 30.20 | 30.10 | 30.10 | 28.85 | 113 |
| 29 Apr 2024 | 30.00 | 30.00 | 29.30 | 29.50 | 28.28 | 1,270 |
| 26 Apr 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 29.24 | 1,030 |
| 25 Apr 2024 | 31.60 | 31.60 | 29.80 | 30.30 | 29.05 | 821 |
| 24 Apr 2024 | 30.50 | 30.90 | 30.10 | 30.90 | 29.62 | 804 |
| 23 Apr 2024 | 30.30 | 30.30 | 30.00 | 30.30 | 29.05 | 298 |
| 22 Apr 2024 | 28.40 | 29.80 | 28.40 | 29.50 | 28.28 | 4,357 |
| 19 Apr 2024 | 29.00 | 29.00 | 28.10 | 28.10 | 26.94 | 768 |
| 18 Apr 2024 | 28.90 | 29.50 | 28.90 | 29.50 | 28.28 | 245 |
| 17 Apr 2024 | 28.90 | 29.50 | 28.90 | 29.00 | 27.80 | 1,063 |
| 16 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.28 | 108 |
| 15 Apr 2024 | 29.50 | 29.50 | 29.00 | 29.50 | 28.28 | 2,027 |
| 12 Apr 2024 | 28.60 | 29.30 | 28.50 | 29.30 | 28.09 | 1,931 |
| 11 Apr 2024 | 29.10 | 29.10 | 28.50 | 28.80 | 27.61 | 3,671 |
| 10 Apr 2024 | 28.80 | 29.20 | 28.50 | 29.10 | 27.90 | 4,931 |
| 09 Apr 2024 | 29.00 | 29.10 | 28.80 | 29.10 | 27.90 | 363 |
| 08 Apr 2024 | 29.60 | 29.60 | 28.80 | 29.00 | 27.80 | 8,360 |
| 05 Apr 2024 | 29.20 | 29.20 | 28.60 | 29.10 | 27.90 | 1,407 |
| 04 Apr 2024 | 28.60 | 29.20 | 28.50 | 29.00 | 27.80 | 3,288 |
| 03 Apr 2024 | 28.70 | 28.70 | 28.60 | 28.70 | 27.51 | 591 |
| 02 Apr 2024 | 29.20 | 29.20 | 28.50 | 28.50 | 27.32 | 1,727 |
| 28 Mar 2024 | 28.70 | 29.00 | 28.50 | 29.00 | 27.80 | 730 |
| 27 Mar 2024 | 28.80 | 29.20 | 28.70 | 28.70 | 27.51 | 1,917 |
| 26 Mar 2024 | 28.70 | 29.00 | 28.70 | 28.80 | 27.61 | 1,749 |
| 25 Mar 2024 | 29.00 | 29.40 | 28.70 | 28.70 | 27.51 | 5,161 |
| 22 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.80 | 180 |
| 21 Mar 2024 | 29.00 | 29.20 | 28.90 | 28.90 | 27.70 | 2,476 |
| 20 Mar 2024 | 28.70 | 29.00 | 28.60 | 28.80 | 27.61 | 992 |
| 19 Mar 2024 | 29.00 | 29.00 | 28.50 | 28.70 | 27.51 | 821 |
| 18 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 27.80 | 1,863 |
| 15 Mar 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 27.42 | 1,165 |
| 14 Mar 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 27.61 | 15 |
| 13 Mar 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 27.61 | 1,616 |
| 12 Mar 2024 | 29.00 | 29.10 | 28.60 | 28.60 | 27.42 | 1,018 |
| 11 Mar 2024 | 29.00 | 29.00 | 28.60 | 28.80 | 27.61 | 1,094 |
| 08 Mar 2024 | 28.60 | 29.20 | 28.60 | 29.10 | 27.90 | 206 |
| 07 Mar 2024 | 29.00 | 29.30 | 28.70 | 29.00 | 27.80 | 155 |
| 06 Mar 2024 | 28.90 | 29.50 | 28.90 | 29.00 | 27.80 | 1,048 |
| 05 Mar 2024 | 29.10 | 29.40 | 29.00 | 29.20 | 27.99 | 748 |
| 04 Mar 2024 | 29.50 | 29.50 | 29.00 | 29.40 | 28.18 | 1,144 |
| 01 Mar 2024 | 29.90 | 29.90 | 29.50 | 29.70 | 28.47 | 75 |
| 29 Feb 2024 | 29.50 | 30.20 | 29.50 | 29.90 | 28.66 | 1,242 |
| 28 Feb 2024 | 30.30 | 30.30 | 29.90 | 29.90 | 28.66 | 420 |
| 27 Feb 2024 | 29.50 | 30.30 | 29.50 | 30.20 | 28.95 | 1,791 |
| 26 Feb 2024 | 29.70 | 29.70 | 28.90 | 29.00 | 27.80 | 576 |
| 23 Feb 2024 | 29.90 | 29.90 | 29.70 | 29.70 | 28.47 | 649 |
| 22 Feb 2024 | 29.20 | 29.90 | 29.00 | 29.90 | 28.66 | 452 |
| 21 Feb 2024 | 29.40 | 29.40 | 29.00 | 29.00 | 27.80 | 1,351 |
| 20 Feb 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 28.57 | 227 |
| 19 Feb 2024 | 29.40 | 30.20 | 28.90 | 30.20 | 28.95 | 5,530 |
| 16 Feb 2024 | 29.60 | 29.60 | 28.80 | 29.10 | 27.90 | 495 |
| 15 Feb 2024 | 29.90 | 29.90 | 28.90 | 29.40 | 28.18 | - |
| 14 Feb 2024 | 29.60 | 29.60 | 29.20 | 29.30 | 28.09 | 342 |
| 13 Feb 2024 | 30.00 | 30.10 | 29.50 | 29.90 | 28.66 | 1,359 |
| 12 Feb 2024 | 28.40 | 29.80 | 28.40 | 29.80 | 28.57 | 2,566 |
| *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.