Hawesko AG

HAWG
🏛️ germany →
22.30
Last Update: 2025-09-26
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
2022-12-30 39.50 39.80 38.70 39.80 0.0M
2022-12-29 39.10 39.50 39.10 39.50 0.0M
2022-12-28 39.10 39.10 39.10 39.10 0.0M
2022-12-27 39.50 39.60 39.50 39.60 0.0M
2022-12-23 39.70 39.70 39.10 39.20 0.0M
2022-12-22 39.10 39.70 38.80 39.70 0.0M
2022-12-21 38.60 39.10 38.60 39.10 0.0M
2022-12-20 38.70 39.50 38.60 39.50 0.0M
2022-12-19 38.60 38.70 38.30 38.70 0.0M
2022-12-16 39.70 39.90 38.60 38.60 0.0M
2022-12-15 39.70 39.70 39.70 39.70 0.0M
2022-12-14 38.20 40.60 38.20 40.60 0.0M
2022-12-13 38.20 38.20 38.20 38.20 0.0M
2022-12-12 38.60 38.70 38.20 38.20 0.0M
2022-12-09 38.20 38.60 38.20 38.60 0.0M
2022-12-08 38.10 38.20 38.10 38.20 0.0M
2022-12-07 39.20 39.20 38.10 38.10 0.0M
2022-12-06 39.20 39.20 39.20 39.20 0.0M
2022-12-05 40.40 40.40 40.40 40.40 0.0M
2022-12-02 39.20 40.40 39.20 40.40 0.0M
2022-12-01 39.50 39.60 39.20 39.20 0.0M
2022-11-30 39.50 39.70 39.50 39.50 0.0M
2022-11-29 38.80 39.50 38.80 39.50 0.0M
2022-11-28 39.90 40.20 38.80 38.80 0.0M
2022-11-25 39.50 39.90 39.50 39.90 0.0M
2022-11-24 39.30 40.40 39.10 40.40 0.0M
2022-11-23 39.20 39.60 38.10 39.30 0.0M
2022-11-22 38.20 39.20 38.20 39.20 0.0M
2022-11-21 38.30 38.30 38.20 38.20 0.0M
2022-11-18 39.00 39.20 38.10 39.20 0.0M
2022-11-17 39.10 39.10 39.00 39.00 0.0M
2022-11-16 39.20 39.20 39.10 39.10 0.0M
2022-11-15 39.40 39.40 39.20 39.20 0.0M
2022-11-14 39.20 39.40 39.20 39.40 0.0M
2022-11-11 37.80 39.20 37.80 39.20 0.0M
2022-11-10 38.70 38.70 38.70 38.70 0.0M
2022-11-09 39.20 39.20 38.70 38.70 0.0M
2022-11-08 39.60 39.60 39.20 39.20 0.0M
2022-11-07 38.20 38.90 38.20 38.90 0.0M
2022-11-04 38.00 38.20 37.90 38.20 0.0M
2022-11-03 39.80 39.80 36.00 38.00 0.0M
2022-11-02 39.80 39.80 39.80 39.80 0.0M
2022-11-01 39.40 39.80 39.40 39.80 0.0M
2022-10-31 40.20 40.20 40.00 40.00 0.0M
2022-10-28 40.10 40.20 40.10 40.20 0.0M
2022-10-27 39.80 40.40 39.80 40.10 0.0M
2022-10-26 39.70 39.80 39.70 39.80 0.0M
2022-10-25 40.90 40.90 39.60 39.70 0.0M
2022-10-24 40.90 41.70 40.80 40.90 0.0M
2022-10-21 39.90 40.60 39.90 40.60 0.0M
2022-10-20 39.90 39.90 39.90 39.90 0.0M
2022-10-19 41.10 41.10 39.90 39.90 0.0M
2022-10-18 39.00 42.10 39.00 42.10 0.0M
2022-10-17 40.10 40.10 38.10 39.90 0.0M
2022-10-14 38.00 40.20 38.00 40.10 0.0M
2022-10-13 37.80 38.00 37.80 38.00 0.0M
2022-10-12 38.00 38.00 37.80 37.80 0.0M
2022-10-11 38.30 38.30 38.00 38.00 0.0M
2022-10-10 36.90 37.40 36.90 37.40 0.0M
2022-10-07 36.20 36.20 35.50 35.80 0.0M
2022-10-06 34.90 36.20 34.90 36.20 0.0M
2022-10-05 34.80 34.90 34.80 34.90 0.0M
2022-10-04 34.30 34.80 34.30 34.80 0.0M
2022-10-03 34.60 34.60 34.30 34.30 0.0M
2022-09-30 35.00 35.00 34.60 34.60 0.0M
2022-09-29 34.50 35.00 34.50 35.00 0.0M
2022-09-28 34.50 34.50 33.20 34.50 0.0M
2022-09-27 34.90 34.90 34.50 34.50 0.0M
2022-09-26 34.70 35.70 34.40 35.70 0.0M
2022-09-23 35.20 35.20 34.70 34.70 0.0M
2022-09-22 35.30 36.70 35.20 35.20 0.0M
2022-09-21 35.70 35.70 35.30 35.30 0.0M
2022-09-20 35.80 36.00 35.20 35.20 0.0M
2022-09-19 37.20 37.20 36.80 36.80 0.0M
2022-09-16 38.50 38.50 37.20 37.20 0.0M
2022-09-15 38.40 38.90 38.20 38.50 0.0M
2022-09-14 39.50 39.50 38.40 38.40 0.0M
2022-09-13 39.10 39.10 38.30 38.50 0.0M
2022-09-12 39.20 39.50 39.20 39.50 0.0M
2022-09-09 39.40 39.40 39.20 39.20 0.0M
2022-09-08 39.70 39.70 39.30 39.40 0.0M
2022-09-07 39.30 39.70 39.30 39.70 0.0M
2022-09-06 39.20 39.30 39.20 39.30 0.0M
2022-09-05 40.10 40.10 39.20 39.20 0.0M
2022-09-02 39.30 40.10 39.30 40.10 0.0M
2022-09-01 40.10 40.10 39.30 39.30 0.0M
2022-08-31 41.00 41.00 40.10 40.10 0.0M
2022-08-30 39.60 41.00 39.60 41.00 0.0M
2022-08-29 38.00 38.00 37.20 37.20 0.0M
2022-08-26 38.00 38.00 38.00 38.00 0.0M
2022-08-25 37.30 38.60 37.30 38.00 0.0M
2022-08-24 37.60 37.60 37.30 37.30 0.0M
2022-08-23 37.80 37.80 37.60 37.60 0.0M
2022-08-22 38.80 38.80 37.80 37.80 0.0M
2022-08-19 38.90 39.00 38.60 38.80 0.0M
2022-08-18 39.00 39.00 38.70 38.90 0.0M
2022-08-17 39.90 39.90 39.40 39.40 0.0M
2022-08-16 42.60 43.60 41.50 41.50 0.0M
2022-08-15 41.60 42.60 40.00 42.60 0.0M
2022-08-12 41.60 41.60 41.50 41.60 0.0M
2022-08-11 42.00 42.00 41.50 41.60 0.0M
2022-08-10 41.50 42.50 41.50 42.50 0.0M
2022-08-09 41.60 41.60 41.60 41.60 0.0M
2022-08-08 41.50 42.40 41.50 41.60 0.0M
2022-08-05 41.50 41.50 41.50 41.50 0.0M
2022-08-04 41.00 41.60 41.00 41.60 0.0M
2022-08-03 40.60 41.00 40.10 41.00 0.0M
2022-08-02 40.30 40.60 40.30 40.60 0.0M
2022-08-01 41.50 41.50 40.30 40.30 0.0M
2022-07-29 40.90 41.50 40.90 41.50 0.0M
2022-07-28 40.20 41.00 40.20 40.90 0.0M
2022-07-27 41.40 41.40 40.20 40.20 0.0M
2022-07-26 41.80 41.80 41.40 41.40 0.0M
2022-07-25 41.80 41.80 41.80 41.80 0.0M
2022-07-22 42.00 42.00 42.00 42.00 0.0M
2022-07-21 43.10 43.10 41.80 42.00 0.0M
2022-07-20 40.60 44.30 40.60 43.60 0.0M
2022-07-19 40.60 40.60 40.60 40.60 0.0M
2022-07-18 40.50 40.60 40.50 40.60 0.0M
2022-07-15 40.50 40.50 40.50 40.50 0.0M
2022-07-14 41.10 41.10 40.50 40.50 0.0M
2022-07-13 40.00 41.80 40.00 41.10 0.0M
2022-07-12 40.30 40.50 40.00 40.00 0.0M
2022-07-11 41.20 41.20 40.30 40.30 0.0M
2022-07-08 41.00 41.20 41.00 41.20 0.0M
2022-07-07 40.30 41.00 40.30 41.00 0.0M
2022-07-06 42.30 42.30 40.30 40.30 0.0M
2022-07-05 44.30 44.30 42.70 43.50 0.0M
2022-07-04 44.20 44.20 44.00 44.00 0.0M
2022-07-01 44.70 44.70 43.90 43.90 0.0M
2022-06-30 44.40 45.00 44.00 44.00 0.0M
2022-06-29 44.60 44.60 44.10 44.50 0.0M
2022-06-28 45.00 45.00 44.40 44.50 0.0M
2022-06-27 45.50 45.50 45.10 45.10 0.0M
2022-06-24 45.50 45.50 45.20 45.20 0.0M
2022-06-23 46.40 46.40 45.40 45.40 0.0M
2022-06-22 45.40 46.90 45.10 46.80 0.0M
2022-06-21 45.70 45.70 45.40 45.40 0.0M
2022-06-20 46.30 46.30 45.40 45.40 0.0M
2022-06-17 46.40 46.40 46.00 46.00 0.0M
2022-06-16 47.30 47.30 45.40 45.40 0.0M
2022-06-15 47.60 47.60 45.90 46.70 0.0M
2022-06-14 53.40 53.40 49.80 49.80 0.0M
2022-06-13 52.60 54.00 52.60 53.80 0.0M
2022-06-10 54.00 55.40 53.80 53.80 0.0M
2022-06-09 51.40 56.80 51.40 55.00 0.0M
2022-06-08 51.60 51.60 50.80 51.20 0.0M
2022-06-07 51.40 51.40 50.20 50.20 0.0M
2022-06-06 51.40 51.40 51.40 51.40 0.0M
2022-06-03 51.20 53.40 51.20 53.40 0.0M
2022-06-02 50.40 50.40 50.40 50.40 0.0M
2022-06-01 51.20 51.20 50.60 50.60 0.0M
2022-05-31 51.20 52.40 51.00 51.00 0.0M
2022-05-30 51.40 52.20 51.40 52.00 0.0M
2022-05-27 53.20 53.20 51.00 51.00 0.0M
2022-05-26 52.60 53.60 52.60 53.60 0.0M
2022-05-25 52.60 53.20 52.60 53.20 0.0M
2022-05-24 52.00 53.60 52.00 53.00 0.0M
2022-05-23 50.40 53.20 50.40 53.20 0.0M
2022-05-20 50.20 50.80 50.20 50.80 0.0M
2022-05-19 50.60 50.60 50.60 50.60 0.0M
2022-05-18 50.40 50.40 50.20 50.20 0.0M
2022-05-17 50.00 50.20 50.00 50.20 0.0M
2022-05-16 51.40 51.40 51.40 51.40 0.0M
2022-05-13 50.40 54.00 50.40 52.60 0.0M
2022-05-12 50.60 50.80 50.60 50.80 0.0M
2022-05-11 53.60 53.60 50.20 50.20 0.0M
2022-05-10 50.00 50.00 50.00 50.00 0.0M
2022-05-09 50.00 50.80 50.00 50.80 0.0M
2022-05-06 51.40 51.40 50.00 50.00 0.0M
2022-05-05 51.20 51.60 51.20 51.60 0.0M
2022-05-04 50.00 50.00 49.90 49.90 0.0M
2022-05-03 50.80 50.80 49.10 49.10 0.0M
2022-05-02 50.60 51.60 50.20 50.40 0.0M
2022-04-29 50.00 50.20 49.30 49.90 0.0M
2022-04-28 48.30 50.60 48.30 50.60 0.0M
2022-04-27 48.60 48.60 48.20 48.20 0.0M
2022-04-26 52.20 52.20 47.00 49.20 0.0M
2022-04-25 52.20 53.00 51.00 51.00 0.0M
2022-04-22 50.60 51.40 50.60 51.40 0.0M
2022-04-21 50.20 50.60 50.20 50.40 0.0M
2022-04-20 50.40 50.40 50.00 50.20 0.0M
2022-04-19 50.00 50.40 50.00 50.00 0.0M
2022-04-14 50.20 50.20 49.90 49.90 0.0M
2022-04-13 51.00 51.00 50.20 50.20 0.0M
2022-04-12 50.20 51.60 49.70 50.00 0.0M
2022-04-11 50.20 50.40 50.20 50.40 0.0M
2022-04-08 51.00 52.00 50.20 50.80 0.0M
2022-04-07 51.80 51.80 49.00 49.70 0.0M
2022-04-06 48.60 50.80 48.60 50.80 0.0M
2022-04-05 49.30 49.30 48.90 48.90 0.0M
2022-04-04 49.10 49.10 48.80 48.80 0.0M
2022-04-01 49.20 49.80 48.90 49.30 0.0M
2022-03-31 47.60 48.00 47.30 48.00 0.0M
2022-03-30 47.90 48.10 47.20 47.30 0.0M
2022-03-29 47.80 48.00 47.80 48.00 0.0M
2022-03-28 47.70 47.70 47.60 47.60 0.0M
2022-03-25 47.50 48.00 47.40 47.40 0.0M
2022-03-24 48.80 48.80 47.70 48.00 0.0M
2022-03-23 49.00 49.00 48.80 48.80 0.0M
2022-03-22 48.30 49.00 48.10 48.10 0.0M
2022-03-21 49.40 50.20 48.70 49.50 0.0M
2022-03-18 46.90 48.70 46.90 48.70 0.0M
2022-03-17 47.80 49.00 47.30 47.30 0.0M
2022-03-16 47.30 48.90 47.30 48.90 0.0M
2022-03-15 46.90 47.20 46.90 47.10 0.0M
2022-03-14 46.10 47.70 46.10 46.90 0.0M
2022-03-11 47.60 47.90 45.20 45.20 0.0M
2022-03-10 48.00 48.00 46.90 46.90 0.0M
2022-03-09 44.80 49.00 44.80 47.30 0.0M
2022-03-08 44.60 44.60 44.50 44.50 0.0M
2022-03-07 46.70 48.20 46.60 46.60 0.0M
2022-03-04 48.60 48.60 46.70 46.70 0.0M
2022-03-03 49.00 49.00 48.90 48.90 0.0M
2022-03-02 49.50 49.50 48.60 49.00 0.0M
2022-03-01 49.50 49.70 49.50 49.70 0.0M
2022-02-28 49.10 51.60 49.10 51.60 0.0M
2022-02-25 48.70 51.00 48.70 50.60 0.0M
2022-02-24 50.60 50.60 46.20 48.50 0.0M
2022-02-23 50.60 51.20 50.60 51.20 0.0M
2022-02-22 49.90 51.00 49.90 50.80 0.0M
2022-02-21 51.20 51.20 50.80 50.80 0.0M
2022-02-18 51.40 51.40 51.00 51.00 0.0M
2022-02-17 51.80 51.80 51.40 51.40 0.0M
2022-02-16 52.00 52.00 51.60 51.60 0.0M
2022-02-15 51.40 52.20 51.00 52.20 0.0M
2022-02-14 52.20 52.20 51.00 52.00 0.0M
2022-02-11 52.60 52.60 52.20 52.20 0.0M
2022-02-10 52.40 52.40 52.40 52.40 0.0M
2022-02-09 52.00 52.00 52.00 52.00 0.0M
2022-02-08 52.40 52.40 51.80 51.80 0.0M
2022-02-07 52.20 53.00 52.00 52.00 0.0M
2022-02-04 53.40 53.40 52.00 52.00 0.0M
2022-02-03 52.60 53.80 52.00 52.40 0.0M
2022-02-02 52.20 52.20 52.00 52.00 0.0M
2022-02-01 53.00 53.00 52.20 52.20 0.0M
2022-01-31 52.20 52.20 52.20 52.20 0.0M
2022-01-28 52.00 52.00 52.00 52.00 0.0M
2022-01-27 52.80 52.80 52.20 52.20 0.0M
2022-01-26 52.20 53.00 52.00 53.00 0.0M
2022-01-25 51.80 52.00 51.60 51.60 0.0M
2022-01-24 54.00 54.20 53.60 53.60 0.0M
2022-01-21 53.00 54.40 53.00 54.00 0.0M
2022-01-20 53.00 54.20 53.00 54.20 0.0M
2022-01-19 52.00 54.40 52.00 54.40 0.0M
2022-01-18 53.20 53.60 52.00 53.60 0.0M
2022-01-17 54.00 54.00 52.40 53.20 0.0M
2022-01-14 54.00 54.40 54.00 54.00 0.0M
2022-01-13 54.60 55.00 54.40 55.00 0.0M
2022-01-12 54.00 54.60 54.00 54.60 0.0M
2022-01-11 53.00 53.60 52.80 53.60 0.0M
2022-01-10 52.60 53.40 52.60 53.00 0.0M
2022-01-07 54.20 55.00 52.60 52.60 0.0M
2022-01-06 56.00 56.00 54.00 54.60 0.0M
2022-01-05 54.60 57.80 54.60 57.80 0.0M
2022-01-04 53.20 54.80 53.20 54.60 0.0M
2022-01-03 54.20 55.20 53.60 53.60 0.0M