Hawesko AG

HAWG
🏛️ germany →
21.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 52.00 52.00 51.60 51.60 0.0M
2021-12-29 53.20 53.20 53.20 53.20 0.0M
2021-12-28 51.60 54.20 51.60 54.20 0.0M
2021-12-27 51.40 51.80 51.40 51.60 0.0M
2021-12-23 51.80 51.80 51.80 51.80 0.0M
2021-12-22 51.80 51.80 51.80 51.80 0.0M
2021-12-21 51.60 51.60 51.00 51.00 0.0M
2021-12-20 50.40 52.40 50.20 52.40 0.0M
2021-12-17 50.40 51.40 50.20 50.60 0.0M
2021-12-16 50.40 51.60 50.20 50.60 0.0M
2021-12-15 51.20 51.20 49.40 49.40 0.0M
2021-12-14 50.20 50.20 50.20 50.20 0.0M
2021-12-13 52.00 52.20 51.40 51.40 0.0M
2021-12-10 53.60 53.60 52.00 52.00 0.0M
2021-12-09 55.00 55.00 54.20 54.20 0.0M
2021-12-08 54.20 54.20 54.00 54.00 0.0M
2021-12-07 54.20 55.20 54.20 55.20 0.0M
2021-12-06 54.60 55.20 54.00 54.00 0.0M
2021-12-03 54.20 54.20 54.00 54.00 0.0M
2021-12-02 55.40 55.40 54.20 54.40 0.0M
2021-12-01 55.00 56.20 53.80 54.40 0.0M
2021-11-30 55.60 55.60 53.80 53.80 0.0M
2021-11-29 57.00 57.00 56.00 57.00 0.0M
2021-11-26 57.80 59.20 57.60 57.60 0.0M
2021-11-25 57.80 58.00 57.80 58.00 0.0M
2021-11-24 57.80 57.80 57.80 57.80 0.0M
2021-11-23 57.80 58.80 57.80 57.80 0.0M
2021-11-22 58.20 58.20 57.00 58.00 0.0M
2021-11-19 58.00 59.00 57.60 58.20 0.0M
2021-11-18 59.00 59.00 58.60 58.60 0.0M
2021-11-17 59.40 60.00 58.40 58.40 0.0M
2021-11-16 58.80 59.00 58.80 58.80 0.0M
2021-11-15 58.20 58.80 58.20 58.80 0.0M
2021-11-12 58.40 58.40 58.20 58.20 0.0M
2021-11-11 61.20 61.20 56.80 58.40 0.0M
2021-11-10 61.00 61.60 60.40 61.20 0.0M
2021-11-09 60.20 60.60 60.20 60.40 0.0M
2021-11-08 58.40 59.80 58.20 59.80 0.0M
2021-11-05 59.60 61.00 58.00 58.40 0.0M
2021-11-04 59.20 60.40 59.20 60.40 0.0M
2021-11-03 58.00 60.20 58.00 58.80 0.0M
2021-11-02 57.20 57.80 57.20 57.80 0.0M
2021-11-01 58.40 58.80 56.80 56.80 0.0M
2021-10-29 58.20 58.40 58.00 58.20 0.0M
2021-10-28 57.40 58.20 57.20 58.20 0.0M
2021-10-27 60.40 60.40 58.00 58.40 0.0M
2021-10-26 60.80 62.00 60.80 60.80 0.0M
2021-10-25 60.00 62.00 60.00 62.00 0.0M
2021-10-22 60.40 60.40 60.20 60.20 0.0M
2021-10-21 59.60 60.40 59.60 60.40 0.0M
2021-10-20 58.60 59.60 58.60 59.60 0.0M
2021-10-19 59.80 59.80 58.60 58.60 0.0M
2021-10-18 57.00 58.00 57.00 57.20 0.0M
2021-10-15 58.00 58.40 57.00 57.60 0.0M
2021-10-14 57.20 58.20 57.20 58.20 0.0M
2021-10-13 56.40 57.20 56.40 57.20 0.0M
2021-10-12 56.60 57.80 56.40 57.80 0.0M
2021-10-11 58.60 59.40 57.20 57.20 0.0M
2021-10-08 57.00 58.40 57.00 58.40 0.0M
2021-10-07 56.20 56.40 55.60 56.40 0.0M
2021-10-06 54.40 56.80 54.40 56.80 0.0M
2021-10-05 54.00 56.00 54.00 54.20 0.0M
2021-10-04 54.80 55.20 53.80 53.80 0.0M
2021-10-01 54.40 54.80 53.00 54.80 0.0M
2021-09-30 56.40 56.60 55.80 55.80 0.0M
2021-09-29 55.40 56.60 55.40 56.40 0.0M
2021-09-28 56.60 56.60 56.40 56.60 0.0M
2021-09-27 56.20 57.00 56.20 56.40 0.0M
2021-09-24 55.40 56.20 55.40 56.20 0.0M
2021-09-23 57.20 58.00 55.40 56.00 0.0M
2021-09-22 57.20 58.40 57.20 57.20 0.0M
2021-09-21 57.20 58.80 56.00 58.80 0.0M
2021-09-20 57.00 57.60 56.20 56.60 0.0M
2021-09-17 58.60 60.00 56.00 57.80 0.0M
2021-09-16 58.20 58.60 57.60 58.60 0.0M
2021-09-15 57.80 58.60 57.80 58.20 0.0M
2021-09-14 58.20 58.20 57.40 57.40 0.0M
2021-09-13 56.40 57.60 56.40 57.60 0.0M
2021-09-10 56.40 57.00 56.40 56.80 0.0M
2021-09-09 59.20 59.20 58.00 58.00 0.0M
2021-09-08 56.40 59.80 56.20 59.80 0.0M
2021-09-07 58.40 58.40 56.60 57.40 0.0M
2021-09-06 58.40 59.80 58.40 58.40 0.0M
2021-09-03 58.60 60.20 58.40 60.20 0.0M
2021-09-02 58.60 59.00 58.60 58.60 0.0M
2021-09-01 61.40 61.40 58.60 58.60 0.0M
2021-08-31 62.80 62.80 60.80 60.80 0.0M
2021-08-30 58.40 60.40 58.40 60.40 0.0M
2021-08-27 58.20 58.40 58.00 58.40 0.0M
2021-08-26 58.00 58.20 58.00 58.20 0.0M
2021-08-25 57.20 58.40 57.20 58.00 0.0M
2021-08-24 57.20 58.00 57.20 58.00 0.0M
2021-08-23 57.80 58.20 57.80 58.20 0.0M
2021-08-20 55.40 56.60 55.00 56.60 0.0M
2021-08-19 57.60 57.60 55.00 56.80 0.0M
2021-08-18 56.80 57.60 56.80 57.60 0.0M
2021-08-17 55.40 59.00 55.40 57.60 0.0M
2021-08-16 58.60 58.80 58.60 58.60 0.0M
2021-08-13 54.20 58.60 54.20 58.60 0.0M
2021-08-12 56.80 56.80 55.40 55.40 0.0M
2021-08-11 58.20 59.60 57.80 57.80 0.0M
2021-08-10 58.20 59.20 58.20 58.60 0.0M
2021-08-09 59.80 60.40 59.20 59.20 0.0M
2021-08-06 59.80 59.80 59.80 59.80 0.0M
2021-08-05 59.60 60.60 59.20 59.20 0.0M
2021-08-04 59.00 60.00 59.00 59.60 0.0M
2021-08-03 59.40 59.40 58.60 58.60 0.0M
2021-08-02 60.20 60.40 60.20 60.40 0.0M
2021-07-30 61.00 61.20 60.20 60.20 0.0M
2021-07-29 61.20 61.20 60.60 61.20 0.0M
2021-07-28 60.60 61.20 60.60 61.00 0.0M
2021-07-27 61.40 61.40 61.40 61.40 0.0M
2021-07-26 61.20 61.40 61.20 61.40 0.0M
2021-07-23 61.20 61.20 61.20 61.20 0.0M
2021-07-22 61.20 61.80 61.20 61.40 0.0M
2021-07-21 62.60 62.60 61.00 61.20 0.0M
2021-07-20 58.60 60.60 58.60 60.60 0.0M
2021-07-19 61.00 61.00 57.40 58.20 0.0M
2021-07-16 62.60 62.60 60.00 60.00 0.0M
2021-07-15 63.80 63.80 62.60 62.60 0.0M
2021-07-14 63.20 64.00 62.00 63.80 0.0M
2021-07-13 63.60 63.60 63.00 63.00 0.0M
2021-07-12 63.00 65.80 62.60 65.40 0.0M
2021-07-09 62.20 64.00 62.20 63.80 0.0M
2021-07-08 64.80 64.80 61.20 62.60 0.0M
2021-07-07 62.80 63.80 62.20 63.00 0.0M
2021-07-06 61.60 62.20 61.00 61.80 0.0M
2021-07-05 60.20 62.00 60.20 61.60 0.0M
2021-07-02 59.20 61.00 59.20 60.20 0.0M
2021-07-01 59.80 60.00 59.20 59.20 0.0M
2021-06-30 58.40 60.80 58.40 59.80 0.0M
2021-06-29 58.40 58.60 58.00 58.60 0.0M
2021-06-28 56.40 58.40 56.40 58.40 0.0M
2021-06-25 55.80 56.40 55.60 56.40 0.0M
2021-06-24 55.60 56.00 55.40 55.80 0.0M
2021-06-23 54.20 56.20 54.00 55.60 0.0M
2021-06-22 53.80 54.60 53.20 54.00 0.0M
2021-06-21 54.40 54.40 53.00 53.20 0.0M
2021-06-18 55.40 55.80 54.00 54.40 0.0M
2021-06-17 54.00 54.20 54.00 54.00 0.0M
2021-06-16 55.40 55.40 53.80 54.00 0.0M
2021-06-15 52.00 57.20 51.80 57.20 0.0M
2021-06-14 52.60 52.60 51.80 52.00 0.0M
2021-06-11 51.80 52.00 51.60 51.80 0.0M
2021-06-10 51.80 51.80 51.60 51.60 0.0M
2021-06-09 52.60 53.40 51.80 52.20 0.0M
2021-06-08 51.80 51.80 51.80 51.80 0.0M
2021-06-07 51.60 52.20 51.60 52.20 0.0M
2021-06-04 51.60 53.60 51.40 53.60 0.0M
2021-06-03 52.40 52.40 51.40 51.60 0.0M
2021-06-02 53.40 53.40 51.20 51.20 0.0M
2021-06-01 51.80 51.80 51.80 51.80 0.0M
2021-05-31 51.80 51.80 51.40 51.80 0.0M
2021-05-28 52.40 53.00 51.80 51.80 0.0M
2021-05-27 51.60 52.80 51.60 51.80 0.0M
2021-05-26 53.60 54.40 51.40 51.40 0.0M
2021-05-25 53.80 53.80 52.60 53.20 0.0M
2021-05-21 51.00 54.00 51.00 54.00 0.0M
2021-05-20 51.60 51.60 51.00 51.00 0.0M
2021-05-19 50.60 51.60 50.60 51.60 0.0M
2021-05-18 51.00 51.80 51.00 51.60 0.0M
2021-05-17 50.40 50.60 50.20 50.20 0.0M
2021-05-14 50.20 50.80 50.20 50.80 0.0M
2021-05-13 51.00 51.00 50.20 50.20 0.0M
2021-05-12 49.30 51.00 49.30 51.00 0.0M
2021-05-11 51.00 51.00 49.00 49.00 0.0M
2021-05-10 50.80 51.00 50.40 51.00 0.0M
2021-05-07 48.90 50.00 48.90 50.00 0.0M
2021-05-06 49.20 50.00 49.00 49.10 0.0M
2021-05-05 49.20 50.00 49.20 49.20 0.0M
2021-05-04 50.00 51.20 49.20 49.20 0.0M
2021-05-03 48.90 50.60 48.90 50.00 0.0M
2021-04-30 49.70 49.80 49.20 49.30 0.0M
2021-04-29 49.30 52.40 49.30 49.70 0.0M
2021-04-28 48.40 49.50 48.40 49.30 0.0M
2021-04-27 49.40 49.40 48.60 48.60 0.0M
2021-04-26 47.80 50.00 47.50 49.60 0.0M
2021-04-23 46.30 47.80 46.20 47.80 0.0M
2021-04-22 46.30 46.80 45.60 46.60 0.0M
2021-04-21 46.20 46.40 46.20 46.30 0.0M
2021-04-20 46.70 47.10 46.10 46.40 0.0M
2021-04-19 46.50 47.30 46.10 46.20 0.0M
2021-04-16 46.40 46.60 46.40 46.50 0.0M
2021-04-15 44.80 46.00 44.80 46.00 0.0M
2021-04-14 43.40 44.20 43.40 44.10 0.0M
2021-04-13 44.20 44.40 44.00 44.40 0.0M
2021-04-12 42.80 44.10 42.80 44.10 0.0M
2021-04-09 45.50 45.50 44.40 44.40 0.0M
2021-04-08 45.70 45.70 45.50 45.50 0.0M
2021-04-07 45.90 45.90 45.80 45.80 0.0M
2021-04-06 45.50 45.90 45.50 45.90 0.0M
2021-04-01 46.00 46.00 46.00 46.00 0.0M
2021-03-31 45.10 47.00 45.10 46.50 0.0M
2021-03-30 45.40 45.40 45.20 45.20 0.0M
2021-03-29 44.10 45.60 44.10 45.60 0.0M
2021-03-26 43.80 44.10 43.80 44.10 0.0M
2021-03-25 43.80 43.80 43.80 43.80 0.0M
2021-03-24 42.00 43.80 42.00 43.80 0.0M
2021-03-23 43.20 43.20 42.90 42.90 0.0M
2021-03-22 42.90 42.90 42.40 42.40 0.0M
2021-03-19 43.20 43.20 42.70 42.90 0.0M
2021-03-18 43.50 43.50 43.10 43.20 0.0M
2021-03-17 43.10 43.50 42.90 43.50 0.0M
2021-03-16 43.10 43.90 43.10 43.10 0.0M
2021-03-15 44.00 44.30 43.60 44.30 0.0M
2021-03-12 43.90 44.00 43.90 44.00 0.0M
2021-03-11 43.90 44.20 43.90 43.90 0.0M
2021-03-10 43.30 44.20 43.30 43.90 0.0M
2021-03-09 43.40 44.10 43.30 43.80 0.0M
2021-03-08 44.10 44.10 43.40 43.40 0.0M
2021-03-05 42.60 44.10 42.60 44.10 0.0M
2021-03-04 42.60 43.10 41.90 43.10 0.0M
2021-03-03 42.60 42.60 42.60 42.60 0.0M
2021-03-02 42.80 43.70 42.80 42.80 0.0M
2021-03-01 42.70 43.40 42.70 42.70 0.0M
2021-02-26 43.00 43.20 42.50 42.70 0.0M
2021-02-25 42.70 44.30 42.70 43.00 0.0M
2021-02-24 42.90 42.90 42.50 42.70 0.0M
2021-02-23 44.10 44.10 42.70 42.70 0.0M
2021-02-22 44.50 44.80 43.00 44.50 0.0M
2021-02-19 44.70 46.00 44.70 46.00 0.0M
2021-02-18 44.60 45.00 44.50 44.70 0.0M
2021-02-17 44.80 45.00 44.20 44.60 0.0M
2021-02-16 45.70 45.70 44.60 44.60 0.0M
2021-02-15 44.10 44.70 44.10 44.70 0.0M
2021-02-12 44.40 44.50 44.00 44.10 0.0M
2021-02-11 43.70 44.80 43.70 44.80 0.0M
2021-02-10 43.50 44.40 43.50 43.70 0.0M
2021-02-09 43.50 43.50 43.00 43.30 0.0M
2021-02-08 43.70 43.70 42.60 42.60 0.0M
2021-02-05 43.20 43.70 43.00 43.70 0.0M
2021-02-04 44.10 44.10 42.80 43.20 0.0M
2021-02-03 42.80 43.30 42.80 43.30 0.0M
2021-02-02 43.40 44.80 42.40 43.70 0.0M
2021-02-01 44.60 45.00 44.20 44.20 0.0M
2021-01-29 45.30 46.00 45.10 45.10 0.0M
2021-01-28 45.30 45.30 45.00 45.30 0.0M
2021-01-27 45.10 45.10 45.10 45.10 0.0M
2021-01-26 45.70 46.00 45.30 45.50 0.0M
2021-01-25 45.30 45.90 45.30 45.90 0.0M
2021-01-22 45.30 45.30 45.00 45.30 0.0M
2021-01-21 45.60 45.70 45.30 45.30 0.0M
2021-01-20 45.80 45.80 45.60 45.60 0.0M
2021-01-19 45.80 45.80 45.80 45.80 0.0M
2021-01-18 45.80 45.80 45.70 45.70 0.0M
2021-01-15 45.80 45.80 45.70 45.80 0.0M
2021-01-14 45.40 45.80 45.40 45.80 0.0M
2021-01-13 45.00 45.40 45.00 45.40 0.0M
2021-01-12 45.20 45.20 45.00 45.00 0.0M
2021-01-11 45.00 45.90 45.00 45.10 0.0M
2021-01-08 44.60 45.00 44.60 44.60 0.0M
2021-01-07 45.00 45.00 44.60 44.60 0.0M
2021-01-06 45.10 45.10 44.10 45.00 0.0M
2021-01-05 44.60 45.10 44.60 45.10 0.0M
2021-01-04 43.40 45.10 43.40 43.60 0.0M