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
2023-12-29 31.30 32.00 31.30 32.00 0.0M
2023-12-28 30.20 32.60 30.20 32.00 0.0M
2023-12-27 30.10 30.30 30.00 30.30 0.0M
2023-12-22 30.40 30.40 30.40 30.40 0.0M
2023-12-21 30.30 30.30 30.30 30.30 0.0M
2023-12-20 30.10 30.10 30.00 30.00 0.0M
2023-12-19 29.90 30.20 29.90 29.90 0.0M
2023-12-18 29.90 29.90 29.90 29.90 0.0M
2023-12-15 29.90 30.10 29.90 30.10 0.0M
2023-12-14 30.10 30.10 30.10 30.10 0.0M
2023-12-13 30.10 30.10 30.10 30.10 0.0M
2023-12-12 30.10 30.10 30.10 30.10 0.0M
2023-12-11 29.90 30.40 29.90 30.40 0.0M
2023-12-08 30.10 30.10 29.40 29.40 0.0M
2023-12-07 30.00 30.10 29.10 29.10 0.0M
2023-12-06 30.70 30.70 30.20 30.20 0.0M
2023-12-05 31.50 31.50 30.70 30.70 0.0M
2023-12-04 30.80 31.00 30.80 31.00 0.0M
2023-12-01 31.40 31.40 31.00 31.00 0.0M
2023-11-30 31.20 32.20 31.20 32.20 0.0M
2023-11-29 31.50 32.00 31.20 32.00 0.0M
2023-11-28 31.90 31.90 31.90 31.90 0.0M
2023-11-27 32.40 32.70 32.00 32.00 0.0M
2023-11-24 32.50 33.30 32.20 33.30 0.0M
2023-11-23 32.20 32.70 32.20 32.70 0.0M
2023-11-22 32.50 32.60 32.50 32.60 0.0M
2023-11-21 31.80 32.00 31.80 32.00 0.0M
2023-11-20 32.50 32.50 32.50 32.50 0.0M
2023-11-17 32.10 32.50 32.10 32.50 0.0M
2023-11-16 32.70 32.70 32.60 32.60 0.0M
2023-11-15 32.60 32.60 32.20 32.40 0.0M
2023-11-14 31.80 34.00 31.80 33.60 0.0M
2023-11-13 32.60 32.80 32.40 32.40 0.0M
2023-11-10 32.40 33.50 32.40 33.50 0.0M
2023-11-09 32.70 32.70 32.10 32.10 0.0M
2023-11-08 33.60 34.40 33.60 34.40 0.0M
2023-11-07 33.00 33.30 33.00 33.30 0.0M
2023-11-06 34.50 34.50 33.60 33.60 0.0M
2023-11-03 34.70 35.20 34.70 34.80 0.0M
2023-11-02 33.50 34.50 33.50 34.50 0.0M
2023-11-01 31.10 32.20 31.10 32.20 0.0M
2023-10-31 31.10 31.10 30.90 30.90 0.0M
2023-10-30 31.40 32.00 31.40 32.00 0.0M
2023-10-27 30.80 32.80 30.80 32.80 0.0M
2023-10-26 32.60 32.60 32.00 32.00 0.0M
2023-10-25 33.20 33.20 32.70 32.70 0.0M
2023-10-24 33.00 33.00 33.00 33.00 0.0M
2023-10-23 34.00 34.00 33.70 33.70 0.0M
2023-10-20 34.30 34.30 33.70 33.70 0.0M
2023-10-19 34.50 34.50 34.50 34.50 0.0M
2023-10-18 34.30 34.30 34.30 34.30 0.0M
2023-10-17 32.40 34.40 32.40 34.40 0.0M
2023-10-16 34.50 34.50 33.10 33.10 0.0M
2023-10-13 33.90 33.90 33.20 33.20 0.0M
2023-10-12 34.40 34.40 34.40 34.40 0.0M
2023-10-11 34.20 34.50 34.20 34.50 0.0M
2023-10-10 33.90 34.10 33.90 34.10 0.0M
2023-10-09 34.60 34.70 34.60 34.70 0.0M
2023-10-06 34.50 34.50 34.50 34.50 0.0M
2023-10-05 34.50 34.50 34.50 34.50 0.0M
2023-10-04 34.90 34.90 34.40 34.40 0.0M
2023-10-03 35.00 35.20 34.90 34.90 0.0M
2023-10-02 35.00 35.00 35.00 35.00 0.0M
2023-09-29 35.40 35.40 35.10 35.10 0.0M
2023-09-28 34.90 34.90 34.90 34.90 0.0M
2023-09-27 34.30 35.10 34.20 35.10 0.0M
2023-09-26 34.80 34.80 34.10 34.10 0.0M
2023-09-25 34.90 35.00 34.90 35.00 0.0M
2023-09-22 35.40 35.40 34.60 34.60 0.0M
2023-09-21 35.40 35.40 35.30 35.30 0.0M
2023-09-20 35.00 35.60 35.00 35.60 0.0M
2023-09-19 34.10 34.10 34.10 34.10 0.0M
2023-09-18 34.20 34.20 34.20 34.20 0.0M
2023-09-15 35.10 35.10 35.10 35.10 0.0M
2023-09-14 35.40 35.40 35.40 35.40 0.0M
2023-09-13 35.70 35.70 35.70 35.70 0.0M
2023-09-12 35.60 35.70 35.60 35.70 0.0M
2023-09-11 35.50 35.50 35.50 35.50 0.0M
2023-09-08 35.10 35.70 35.10 35.70 0.0M
2023-09-07 35.40 35.40 35.00 35.00 0.0M
2023-09-06 35.20 35.20 35.00 35.00 0.0M
2023-09-05 35.40 35.40 35.40 35.40 0.0M
2023-09-04 35.20 35.70 35.20 35.20 0.0M
2023-09-01 35.10 35.40 35.10 35.40 0.0M
2023-08-31 35.20 35.20 35.10 35.10 0.0M
2023-08-30 35.90 35.90 35.30 35.30 0.0M
2023-08-29 35.10 35.70 35.10 35.70 0.0M
2023-08-28 36.00 36.10 36.00 36.10 0.0M
2023-08-25 35.70 36.10 35.70 36.10 0.0M
2023-08-24 35.60 35.60 35.30 35.40 0.0M
2023-08-23 35.80 35.80 35.40 35.40 0.0M
2023-08-22 35.60 35.60 35.60 35.60 0.0M
2023-08-21 35.80 35.80 35.80 35.80 0.0M
2023-08-18 36.10 36.10 36.00 36.00 0.0M
2023-08-17 35.80 36.20 35.80 36.20 0.0M
2023-08-16 35.80 35.80 35.80 35.80 0.0M
2023-08-15 36.30 36.30 35.80 35.80 0.0M
2023-08-14 36.80 37.90 36.60 36.60 0.0M
2023-08-11 36.90 37.00 36.70 37.00 0.0M
2023-08-10 37.40 37.40 36.80 36.80 0.0M
2023-08-09 36.70 36.70 36.60 36.60 0.0M
2023-08-08 36.50 36.50 36.50 36.50 0.0M
2023-08-07 37.00 37.00 36.50 36.50 0.0M
2023-08-04 37.00 37.00 37.00 37.00 0.0M
2023-08-03 36.80 36.80 36.70 36.70 0.0M
2023-08-02 37.30 37.30 36.70 36.70 0.0M
2023-08-01 36.90 37.90 36.90 36.90 0.0M
2023-07-31 36.90 36.90 36.80 36.80 0.0M
2023-07-28 36.80 36.80 36.80 36.80 0.0M
2023-07-27 37.60 37.60 37.60 37.60 0.0M
2023-07-26 38.00 38.00 38.00 38.00 0.0M
2023-07-25 38.00 38.00 38.00 38.00 0.0M
2023-07-24 38.00 38.00 38.00 38.00 0.0M
2023-07-21 38.10 38.10 38.10 38.10 0.0M
2023-07-20 38.10 38.20 38.10 38.20 0.0M
2023-07-19 38.40 38.40 38.10 38.10 0.0M
2023-07-18 38.20 38.20 37.90 37.90 0.0M
2023-07-17 38.00 38.40 38.00 38.40 0.0M
2023-07-14 38.40 38.40 38.30 38.30 0.0M
2023-07-13 38.20 38.30 38.10 38.30 0.0M
2023-07-12 37.90 38.30 37.30 37.30 0.0M
2023-07-11 36.90 37.80 36.90 37.80 0.0M
2023-07-10 37.70 37.70 36.80 36.80 0.0M
2023-07-07 37.00 37.10 37.00 37.10 0.0M
2023-07-06 37.60 37.60 37.10 37.60 0.0M
2023-07-05 37.60 37.80 37.20 37.20 0.0M
2023-07-04 37.90 37.90 37.80 37.80 0.0M
2023-07-03 37.90 37.90 37.80 37.80 0.0M
2023-06-30 37.70 37.80 37.70 37.80 0.0M
2023-06-29 37.60 37.60 37.10 37.60 0.0M
2023-06-28 38.60 38.60 38.40 38.40 0.0M
2023-06-27 37.00 37.30 37.00 37.30 0.0M
2023-06-26 37.70 37.70 37.10 37.10 0.0M
2023-06-23 37.70 37.70 37.70 37.70 0.0M
2023-06-22 38.10 38.30 37.50 38.30 0.0M
2023-06-21 37.60 38.30 37.60 38.10 0.0M
2023-06-20 39.70 40.10 39.70 40.00 0.0M
2023-06-19 40.10 40.50 40.10 40.10 0.0M
2023-06-16 40.60 41.10 40.60 41.10 0.0M
2023-06-15 41.60 41.90 41.10 41.10 0.0M
2023-06-14 40.60 41.20 40.60 41.20 0.0M
2023-06-13 39.20 39.20 37.20 37.20 0.0M
2023-06-12 42.70 43.60 42.70 43.00 0.0M
2023-06-09 44.00 44.10 42.90 42.90 0.0M
2023-06-08 43.70 43.70 43.70 43.70 0.0M
2023-06-07 42.90 43.40 42.90 43.40 0.0M
2023-06-06 42.90 43.30 42.90 43.30 0.0M
2023-06-05 43.30 43.30 42.80 43.00 0.0M
2023-06-02 41.80 41.80 41.80 41.80 0.0M
2023-06-01 41.70 41.70 41.20 41.20 0.0M
2023-05-31 42.50 42.50 42.20 42.20 0.0M
2023-05-30 42.90 42.90 42.50 42.50 0.0M
2023-05-29 43.40 43.40 42.70 42.90 0.0M
2023-05-26 42.60 42.60 42.60 42.60 0.0M
2023-05-25 42.70 42.70 42.50 42.50 0.0M
2023-05-24 42.90 42.90 42.90 42.90 0.0M
2023-05-23 43.10 43.10 43.00 43.00 0.0M
2023-05-22 42.60 43.00 42.60 43.00 0.0M
2023-05-19 43.10 43.10 42.20 42.20 0.0M
2023-05-18 43.10 43.10 43.10 43.10 0.0M
2023-05-17 43.10 44.30 43.10 44.30 0.0M
2023-05-16 43.50 44.00 43.50 44.00 0.0M
2023-05-15 45.50 45.50 44.60 44.60 0.0M
2023-05-12 43.00 45.60 43.00 45.50 0.0M
2023-05-11 42.90 43.10 42.90 43.10 0.0M
2023-05-10 43.20 43.20 43.20 43.20 0.0M
2023-05-09 43.40 43.40 42.20 42.20 0.0M
2023-05-08 43.10 43.20 43.10 43.20 0.0M
2023-05-05 42.30 42.30 42.30 42.30 0.0M
2023-05-04 42.20 42.40 42.20 42.20 0.0M
2023-05-03 42.70 43.20 42.70 43.20 0.0M
2023-05-02 42.80 43.30 42.80 42.90 0.0M
2023-04-28 41.60 42.20 41.40 42.20 0.0M
2023-04-27 41.60 42.10 41.30 41.50 0.0M
2023-04-26 41.80 42.10 41.80 42.10 0.0M
2023-04-25 42.10 42.10 42.00 42.00 0.0M
2023-04-24 43.60 43.60 42.00 42.00 0.0M
2023-04-21 42.80 42.80 42.40 42.60 0.0M
2023-04-20 42.40 43.00 42.40 43.00 0.0M
2023-04-19 42.80 43.60 42.80 43.60 0.0M
2023-04-18 42.80 43.00 42.70 43.00 0.0M
2023-04-17 43.10 43.50 42.80 42.80 0.0M
2023-04-14 43.50 43.50 43.50 43.50 0.0M
2023-04-13 43.50 43.50 43.50 43.50 0.0M
2023-04-12 43.60 43.60 43.50 43.50 0.0M
2023-04-11 44.70 44.70 43.60 43.70 0.0M
2023-04-06 43.60 43.60 43.50 43.50 0.0M
2023-04-05 43.80 43.80 43.50 43.50 0.0M
2023-04-04 43.10 43.50 43.10 43.50 0.0M
2023-04-03 43.60 44.60 43.60 44.20 0.0M
2023-03-31 44.20 44.20 43.20 43.20 0.0M
2023-03-30 42.60 42.60 42.20 42.20 0.0M
2023-03-29 42.60 42.60 42.20 42.40 0.0M
2023-03-28 42.30 42.80 42.30 42.80 0.0M
2023-03-27 42.50 42.50 42.50 42.50 0.0M
2023-03-24 43.00 44.00 43.00 44.00 0.0M
2023-03-23 42.50 43.00 42.50 43.00 0.0M
2023-03-22 44.30 44.30 43.00 43.00 0.0M
2023-03-21 44.00 44.80 44.00 44.80 0.0M
2023-03-20 44.20 44.20 43.50 43.50 0.0M
2023-03-17 43.00 43.40 43.00 43.30 0.0M
2023-03-16 42.00 43.00 42.00 43.00 0.0M
2023-03-15 42.60 42.70 42.40 42.40 0.0M
2023-03-14 42.00 42.20 42.00 42.20 0.0M
2023-03-13 44.20 44.20 42.10 42.10 0.0M
2023-03-10 43.40 43.60 43.40 43.50 0.0M
2023-03-09 43.50 43.50 43.40 43.40 0.0M
2023-03-08 43.50 43.90 43.50 43.90 0.0M
2023-03-07 44.10 44.10 44.10 44.10 0.0M
2023-03-06 44.50 44.50 43.50 43.50 0.0M
2023-03-03 42.20 43.60 42.20 43.60 0.0M
2023-03-02 42.70 43.00 42.40 43.00 0.0M
2023-03-01 41.50 42.10 41.50 42.10 0.0M
2023-02-28 41.60 42.10 41.10 42.10 0.0M
2023-02-27 41.80 42.00 41.50 41.50 0.0M
2023-02-24 44.60 44.60 42.30 42.30 0.0M
2023-02-23 44.60 44.60 44.30 44.30 0.0M
2023-02-22 44.60 44.60 44.40 44.40 0.0M
2023-02-21 44.80 46.50 44.80 46.50 0.0M
2023-02-20 44.00 44.00 43.50 43.50 0.0M
2023-02-17 44.10 44.10 43.50 43.50 0.0M
2023-02-16 43.50 44.00 43.50 44.00 0.0M
2023-02-15 44.10 44.10 42.80 42.80 0.0M
2023-02-14 44.80 44.80 44.80 44.80 0.0M
2023-02-13 44.90 44.90 44.60 44.60 0.0M
2023-02-10 45.10 45.10 44.60 44.60 0.0M
2023-02-09 44.70 45.00 44.70 45.00 0.0M
2023-02-08 44.00 44.50 44.00 44.50 0.0M
2023-02-07 44.00 44.00 44.00 44.00 0.0M
2023-02-06 44.10 44.30 43.60 44.00 0.0M
2023-02-03 45.10 45.10 44.00 44.00 0.0M
2023-02-02 43.10 45.30 43.00 44.00 0.0M
2023-02-01 41.50 41.50 41.00 41.00 0.0M
2023-01-31 41.70 42.00 41.50 41.50 0.0M
2023-01-30 41.80 42.40 41.80 42.10 0.0M
2023-01-27 41.50 42.00 41.50 42.00 0.0M
2023-01-26 41.70 41.90 41.70 41.80 0.0M
2023-01-25 42.60 42.70 42.60 42.70 0.0M
2023-01-24 41.50 44.00 41.50 43.20 0.0M
2023-01-23 42.50 42.50 41.40 41.90 0.0M
2023-01-20 41.00 41.00 40.30 40.40 0.0M
2023-01-19 39.30 40.40 39.30 40.40 0.0M
2023-01-18 39.60 40.10 39.60 40.10 0.0M
2023-01-17 40.10 40.10 40.10 40.10 0.0M
2023-01-16 40.20 40.20 40.10 40.10 0.0M
2023-01-13 40.00 40.10 40.00 40.10 0.0M
2023-01-12 39.80 40.80 39.80 40.00 0.0M
2023-01-11 39.60 39.90 39.60 39.60 0.0M
2023-01-10 39.70 39.70 39.60 39.60 0.0M
2023-01-09 39.70 39.80 39.70 39.70 0.0M
2023-01-06 39.70 40.80 39.70 39.70 0.0M
2023-01-05 39.70 39.70 39.70 39.70 0.0M
2023-01-04 39.40 40.60 39.40 39.60 0.0M
2023-01-03 39.30 39.40 39.30 39.40 0.0M
2023-01-02 38.90 39.50 38.90 39.50 0.0M