Hawesko Holding AG (HAW.DE)
24.30
-0.40 (-1.62%)
At close: Mar 14, 2025, 3:41 PM
HAW.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 25.10 | 25.10 | 24.30 | 24.30 | -0.40 | -1.62% | 1,235 |
| Mar 13, 2025 | 25.20 | 25.20 | 24.50 | 24.70 | 0.10 | 0.41% | 1,693 |
| Mar 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 0.30 | 1.23% | 34 |
| Mar 11, 2025 | 24.50 | 24.80 | 24.10 | 24.30 | 0.00 | 0.00% | 779 |
| Mar 10, 2025 | 24.90 | 25.00 | 24.30 | 24.30 | -0.50 | -2.02% | 688 |
| Mar 7, 2025 | 24.40 | 24.90 | 24.40 | 24.80 | 0.60 | 2.48% | 901 |
| Mar 6, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 0.30 | 1.26% | 3,175 |
| Mar 5, 2025 | 24.50 | 24.50 | 23.80 | 23.90 | -0.70 | -2.85% | 1,434 |
| Mar 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | -0.30 | -1.20% | 358 |
| Mar 3, 2025 | 25.00 | 25.00 | 24.70 | 24.90 | 0.10 | 0.40% | 325 |
| Feb 28, 2025 | 24.50 | 24.80 | 24.40 | 24.80 | 0.20 | 0.81% | 290 |
| Feb 27, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 0.30 | 1.23% | 2,186 |
| Feb 26, 2025 | 24.00 | 24.50 | 24.00 | 24.30 | -0.50 | -2.02% | 2,662 |
| Feb 25, 2025 | 24.30 | 24.90 | 23.70 | 24.80 | 0.70 | 2.90% | 3,562 |
| Feb 24, 2025 | 24.90 | 25.00 | 23.90 | 24.10 | -0.80 | -3.21% | 3,205 |
| Feb 21, 2025 | 24.10 | 24.90 | 24.10 | 24.90 | 0.60 | 2.47% | 414 |
| Feb 20, 2025 | 24.20 | 24.30 | 24.10 | 24.30 | -0.20 | -0.82% | 310 |
| Feb 19, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 0.20 | 0.82% | 22 |
| Feb 18, 2025 | 24.20 | 24.40 | 24.20 | 24.30 | 0.10 | 0.41% | 61 |
| Feb 17, 2025 | 24.90 | 24.90 | 24.00 | 24.20 | 0.10 | 0.41% | 595 |
| Feb 14, 2025 | 24.00 | 24.20 | 23.90 | 24.10 | 0.10 | 0.42% | 1,140 |
| Feb 13, 2025 | 24.50 | 24.60 | 24.00 | 24.00 | -0.10 | -0.41% | 925 |
| Feb 12, 2025 | 24.00 | 25.00 | 24.00 | 24.10 | -0.10 | -0.41% | 1,053 |
| Feb 11, 2025 | 24.10 | 24.20 | 24.00 | 24.20 | -0.10 | -0.41% | 104 |
| Feb 10, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 0.10 | 0.41% | 265 |
| Feb 7, 2025 | 25.30 | 25.30 | 23.70 | 24.20 | -0.70 | -2.81% | 1,275 |
| Feb 6, 2025 | 24.30 | 24.90 | 24.30 | 24.90 | 0.80 | 3.32% | 693 |
| Feb 5, 2025 | 23.50 | 24.10 | 23.50 | 24.10 | 0.50 | 2.12% | 399 |
| Feb 4, 2025 | 24.40 | 24.40 | 23.30 | 23.60 | -0.40 | -1.67% | 1,937 |
| Feb 3, 2025 | 24.30 | 24.30 | 23.90 | 24.00 | 0.10 | 0.42% | 446 |
| Jan 31, 2025 | 23.90 | 24.00 | 23.80 | 23.90 | -0.10 | -0.42% | 253 |
| Jan 30, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | -0.40 | -1.64% | 494 |
| Jan 29, 2025 | 24.00 | 24.40 | 23.80 | 24.40 | 0.30 | 1.24% | 1,246 |
| Jan 28, 2025 | 24.50 | 24.50 | 24.00 | 24.10 | -0.20 | -0.82% | 1,671 |
| Jan 27, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 0.00 | 0.00% | 71 |
| Jan 24, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | -0.10 | -0.41% | 150 |
| Jan 23, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | -0.10 | -0.41% | 5 |
| Jan 22, 2025 | 24.10 | 24.60 | 23.90 | 24.50 | 0.20 | 0.82% | 928 |
| Jan 21, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 0.00 | 0.00% | 22 |
| Jan 20, 2025 | 24.40 | 24.50 | 24.00 | 24.30 | -0.30 | -1.22% | 907 |
| Jan 17, 2025 | 24.70 | 24.70 | 24.00 | 24.60 | -0.50 | -1.99% | 2,055 |
| Jan 16, 2025 | 24.20 | 25.30 | 24.20 | 25.10 | 0.50 | 2.03% | 3,131 |
| Jan 15, 2025 | 25.10 | 25.10 | 24.30 | 24.60 | -0.70 | -2.77% | 598 |
| Jan 14, 2025 | 25.00 | 25.30 | 24.80 | 25.30 | -0.10 | -0.39% | 662 |
| Jan 13, 2025 | 24.80 | 25.50 | 24.80 | 25.40 | 0.40 | 1.60% | 177 |
| Jan 10, 2025 | 25.20 | 25.20 | 24.60 | 25.00 | -0.10 | -0.40% | 300 |
| Jan 9, 2025 | 25.40 | 25.90 | 25.10 | 25.10 | -0.60 | -2.33% | 804 |
| Jan 8, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | -0.20 | -0.77% | 78 |
| Jan 7, 2025 | 26.80 | 26.80 | 25.90 | 25.90 | -0.50 | -1.89% | 669 |
| Jan 6, 2025 | 26.10 | 26.50 | 26.10 | 26.40 | 0.10 | 0.38% | 485 |