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
2024-12-30 25.50 25.50 25.50 25.50 0.0M
2024-12-27 27.20 27.20 25.90 25.90 0.0M
2024-12-23 26.60 28.00 26.60 27.70 0.0M
2024-12-20 26.80 26.80 26.80 26.80 0.0M
2024-12-19 25.40 25.60 25.30 25.30 0.0M
2024-12-18 27.20 27.20 25.50 25.50 0.0M
2024-12-17 25.90 26.20 25.90 26.20 0.0M
2024-12-16 25.30 25.90 25.30 25.90 0.0M
2024-12-13 26.00 26.00 25.00 25.10 0.0M
2024-12-12 24.00 26.30 24.00 26.30 0.0M
2024-12-11 23.00 23.90 23.00 23.90 0.0M
2024-12-10 22.70 22.70 22.70 22.70 0.0M
2024-12-09 23.90 23.90 22.80 23.10 0.0M
2024-12-06 24.20 24.20 24.20 24.20 0.0M
2024-12-05 23.90 23.90 23.90 23.90 0.0M
2024-12-04 23.90 24.00 23.90 24.00 0.0M
2024-12-03 23.90 24.40 23.90 24.40 0.0M
2024-12-02 23.10 23.10 23.10 23.10 0.0M
2024-11-29 23.30 23.30 22.80 22.80 0.0M
2024-11-28 23.20 23.20 23.00 23.00 0.0M
2024-11-27 22.40 22.40 22.30 22.30 0.0M
2024-11-26 22.50 22.50 22.30 22.50 0.0M
2024-11-25 22.60 22.70 22.40 22.40 0.0M
2024-11-22 22.70 22.80 22.70 22.80 0.0M
2024-11-21 22.70 22.70 22.70 22.70 0.0M
2024-11-20 22.80 22.80 22.80 22.80 0.0M
2024-11-19 23.80 23.80 23.00 23.00 0.0M
2024-11-18 23.40 23.60 23.40 23.60 0.0M
2024-11-15 23.50 24.00 23.50 24.00 0.0M
2024-11-14 23.40 23.40 23.20 23.20 0.0M
2024-11-13 23.50 23.50 23.50 23.50 0.0M
2024-11-12 24.00 24.00 24.00 24.00 0.0M
2024-11-11 23.80 23.80 23.80 23.80 0.0M
2024-11-08 23.50 23.50 23.50 23.50 0.0M
2024-11-07 23.20 23.50 23.20 23.50 0.0M
2024-11-06 23.20 23.30 23.20 23.30 0.0M
2024-11-05 23.50 23.50 23.50 23.50 0.0M
2024-11-04 23.40 23.90 23.40 23.70 0.0M
2024-11-01 23.20 23.20 23.20 23.20 0.0M
2024-10-31 24.30 24.30 23.20 23.20 0.0M
2024-10-30 23.80 23.80 23.50 23.50 0.0M
2024-10-29 24.80 24.80 23.80 23.80 0.0M
2024-10-28 26.00 26.00 25.00 25.00 0.0M
2024-10-25 25.10 25.10 25.10 25.10 0.0M
2024-10-24 25.40 25.60 25.00 25.00 0.0M
2024-10-23 25.50 25.50 25.50 25.50 0.0M
2024-10-22 25.60 25.80 25.60 25.80 0.0M
2024-10-21 25.60 25.60 25.40 25.40 0.0M
2024-10-18 25.60 25.60 25.40 25.40 0.0M
2024-10-17 25.60 25.60 25.60 25.60 0.0M
2024-10-16 25.50 25.50 25.40 25.40 0.0M
2024-10-15 25.70 25.90 25.70 25.90 0.0M
2024-10-14 25.80 25.80 25.80 25.80 0.0M
2024-10-11 26.00 26.00 26.00 26.00 0.0M
2024-10-10 25.90 26.10 25.90 26.10 0.0M
2024-10-09 25.90 26.10 25.90 26.10 0.0M
2024-10-08 25.90 26.00 25.90 26.00 0.0M
2024-10-07 25.80 25.80 25.80 25.80 0.0M
2024-10-04 26.00 26.00 25.80 25.80 0.0M
2024-10-03 25.80 26.00 25.80 26.00 0.0M
2024-10-02 25.80 25.80 25.80 25.80 0.0M
2024-10-01 25.80 25.90 25.70 25.70 0.0M
2024-09-30 26.00 26.00 26.00 26.00 0.0M
2024-09-27 25.70 26.00 25.70 26.00 0.0M
2024-09-26 25.50 26.30 25.50 26.30 0.0M
2024-09-25 25.90 25.90 25.90 25.90 0.0M
2024-09-24 26.00 26.00 26.00 26.00 0.0M
2024-09-23 25.60 26.20 25.60 26.20 0.0M
2024-09-20 25.50 25.50 25.50 25.50 0.0M
2024-09-19 25.50 25.50 25.50 25.50 0.0M
2024-09-18 25.50 25.50 25.50 25.50 0.0M
2024-09-17 25.40 25.40 25.40 25.40 0.0M
2024-09-16 25.60 25.60 25.40 25.40 0.0M
2024-09-13 25.60 25.70 25.60 25.70 0.0M
2024-09-12 25.50 25.50 25.50 25.50 0.0M
2024-09-11 25.60 25.60 25.60 25.60 0.0M
2024-09-10 25.70 25.80 25.50 25.50 0.0M
2024-09-09 26.80 26.80 26.80 26.80 0.0M
2024-09-06 26.90 26.90 26.90 26.90 0.0M
2024-09-05 26.90 26.90 26.90 26.90 0.0M
2024-09-04 26.90 26.90 26.90 26.90 0.0M
2024-09-03 26.50 26.90 26.50 26.90 0.0M
2024-09-02 26.60 26.60 26.00 26.00 0.0M
2024-08-30 26.70 26.70 26.70 26.70 0.0M
2024-08-29 26.80 27.00 26.80 27.00 0.0M
2024-08-28 25.90 25.90 25.90 25.90 0.0M
2024-08-27 26.10 26.40 26.00 26.40 0.0M
2024-08-26 25.70 25.70 25.70 25.70 0.0M
2024-08-23 25.90 25.90 25.60 25.60 0.0M
2024-08-22 26.40 26.40 26.40 26.40 0.0M
2024-08-21 26.00 26.20 26.00 26.20 0.0M
2024-08-20 26.20 26.20 26.00 26.00 0.0M
2024-08-19 26.90 26.90 26.40 26.40 0.0M
2024-08-16 26.10 26.10 26.00 26.00 0.0M
2024-08-15 25.40 26.50 25.40 26.50 0.0M
2024-08-14 25.30 25.30 25.30 25.30 0.0M
2024-08-13 25.30 25.30 25.10 25.10 0.0M
2024-08-12 25.40 25.40 25.20 25.20 0.0M
2024-08-09 25.20 25.20 25.20 25.20 0.0M
2024-08-08 25.10 25.10 25.10 25.10 0.0M
2024-08-07 24.70 25.10 24.70 25.10 0.0M
2024-08-06 26.60 26.60 26.40 26.40 0.0M
2024-08-05 26.40 26.50 26.40 26.50 0.0M
2024-08-02 26.50 27.10 26.30 27.10 0.0M
2024-08-01 26.90 26.90 26.40 26.40 0.0M
2024-07-31 26.80 26.80 26.60 26.60 0.0M
2024-07-30 27.40 27.40 26.80 26.80 0.0M
2024-07-29 27.70 27.70 27.70 27.70 0.0M
2024-07-26 27.00 27.00 27.00 27.00 0.0M
2024-07-25 26.50 26.50 26.50 26.50 0.0M
2024-07-24 27.10 27.10 26.90 26.90 0.0M
2024-07-23 27.00 27.00 27.00 27.00 0.0M
2024-07-22 28.10 28.10 27.70 27.70 0.0M
2024-07-19 28.20 28.30 28.20 28.30 0.0M
2024-07-18 26.80 28.20 26.80 28.20 0.0M
2024-07-17 26.70 26.70 26.70 26.70 0.0M
2024-07-16 26.50 26.90 26.50 26.90 0.0M
2024-07-15 26.60 26.70 26.40 26.40 0.0M
2024-07-12 27.10 27.20 26.90 26.90 0.0M
2024-07-11 27.20 27.20 27.10 27.10 0.0M
2024-07-10 27.10 27.10 27.10 27.10 0.0M
2024-07-09 26.90 27.10 26.90 27.10 0.0M
2024-07-08 26.60 27.30 26.60 27.30 0.0M
2024-07-05 26.70 27.30 26.70 27.30 0.0M
2024-07-04 26.80 26.80 26.80 26.80 0.0M
2024-07-03 26.50 27.30 26.50 27.30 0.0M
2024-07-02 27.00 27.00 27.00 27.00 0.0M
2024-07-01 27.30 27.30 27.20 27.20 0.0M
2024-06-28 26.70 26.70 26.70 26.70 0.0M
2024-06-27 26.80 26.80 26.70 26.70 0.0M
2024-06-26 26.60 26.60 26.60 26.60 0.0M
2024-06-25 26.60 26.60 26.60 26.60 0.0M
2024-06-24 26.70 26.70 26.70 26.70 0.0M
2024-06-21 28.60 28.60 28.30 28.30 0.0M
2024-06-20 29.10 29.10 29.10 29.10 0.0M
2024-06-19 29.10 29.10 29.10 29.10 0.0M
2024-06-18 29.50 29.70 29.50 29.70 0.0M
2024-06-17 29.40 30.00 29.40 29.90 0.0M
2024-06-14 29.90 29.90 29.60 29.60 0.0M
2024-06-13 29.60 30.10 29.60 30.10 0.0M
2024-06-12 30.70 31.60 30.70 31.60 0.0M
2024-06-11 30.40 31.20 30.40 31.20 0.0M
2024-06-10 30.60 30.60 30.60 30.60 0.0M
2024-06-07 30.40 31.00 30.40 31.00 0.0M
2024-06-06 30.80 30.80 30.80 30.80 0.0M
2024-06-05 30.90 30.90 30.90 30.90 0.0M
2024-06-04 30.30 30.30 30.30 30.30 0.0M
2024-06-03 30.80 30.80 30.80 30.80 0.0M
2024-05-31 29.80 29.90 29.80 29.90 0.0M
2024-05-30 29.80 29.80 29.80 29.80 0.0M
2024-05-29 29.90 29.90 29.90 29.90 0.0M
2024-05-28 29.90 29.90 29.90 29.90 0.0M
2024-05-27 29.80 29.90 29.80 29.90 0.0M
2024-05-24 29.80 29.80 29.80 29.80 0.0M
2024-05-23 30.20 30.20 30.20 30.20 0.0M
2024-05-22 29.60 30.20 29.50 29.50 0.0M
2024-05-21 29.50 29.50 29.50 29.50 0.0M
2024-05-20 29.40 29.40 29.40 29.40 0.0M
2024-05-17 29.50 30.30 29.40 30.30 0.0M
2024-05-16 29.70 29.70 29.70 29.70 0.0M
2024-05-15 29.60 29.60 29.60 29.60 0.0M
2024-05-14 29.20 29.60 29.20 29.50 0.0M
2024-05-13 29.80 29.80 29.10 29.10 0.0M
2024-05-10 29.70 30.10 29.70 30.10 0.0M
2024-05-09 30.10 30.10 30.00 30.00 0.0M
2024-05-08 30.10 30.10 30.10 30.10 0.0M
2024-05-07 29.30 29.50 29.30 29.50 0.0M
2024-05-06 29.30 29.30 29.30 29.30 0.0M
2024-05-03 29.70 29.70 29.60 29.60 0.0M
2024-05-02 29.70 29.70 29.70 29.70 0.0M
2024-04-30 29.40 30.30 29.40 30.30 0.0M
2024-04-29 29.40 29.40 28.90 28.90 0.0M
2024-04-26 29.70 29.70 28.90 28.90 0.0M
2024-04-25 30.20 30.50 30.20 30.50 0.0M
2024-04-24 30.00 30.80 30.00 30.80 0.0M
2024-04-23 29.00 29.00 29.00 29.00 0.0M
2024-04-22 28.50 28.80 28.50 28.80 0.0M
2024-04-19 29.00 29.00 29.00 29.00 0.0M
2024-04-18 28.80 28.80 28.70 28.70 0.0M
2024-04-17 29.00 29.00 28.90 28.90 0.0M
2024-04-16 28.70 28.90 28.70 28.90 0.0M
2024-04-15 28.80 29.10 28.80 29.10 0.0M
2024-04-12 28.50 28.70 28.50 28.70 0.0M
2024-04-11 28.80 28.80 28.80 28.80 0.0M
2024-04-10 28.90 28.90 28.90 28.90 0.0M
2024-04-09 28.90 29.00 28.90 28.90 0.0M
2024-04-08 28.80 29.30 28.80 29.30 0.0M
2024-04-05 28.80 29.00 28.80 29.00 0.0M
2024-04-04 28.60 28.60 28.50 28.50 0.0M
2024-04-03 28.60 28.70 28.60 28.70 0.0M
2024-04-02 28.60 28.80 28.50 28.50 0.0M
2024-03-28 28.40 28.70 28.40 28.70 0.0M
2024-03-27 28.90 29.00 28.70 29.00 0.0M
2024-03-26 28.80 28.80 28.70 28.70 0.0M
2024-03-25 29.10 29.10 28.70 28.80 0.0M
2024-03-22 29.10 29.10 28.80 28.80 0.0M
2024-03-21 28.80 28.90 28.80 28.90 0.0M
2024-03-20 28.60 28.60 28.60 28.60 0.0M
2024-03-19 28.90 28.90 28.80 28.80 0.0M
2024-03-18 28.70 28.70 28.60 28.60 0.0M
2024-03-15 28.60 28.70 28.60 28.70 0.0M
2024-03-14 28.50 28.60 28.50 28.60 0.0M
2024-03-13 29.10 29.10 28.80 28.80 0.0M
2024-03-12 28.40 28.40 28.40 28.40 0.0M
2024-03-11 28.80 28.80 28.80 28.80 0.0M
2024-03-08 28.90 28.90 28.90 28.90 0.0M
2024-03-07 29.00 29.30 28.60 28.60 0.0M
2024-03-06 28.90 28.90 28.80 28.80 0.0M
2024-03-05 29.10 29.10 28.90 28.90 0.0M
2024-03-04 29.10 29.50 29.10 29.50 0.0M
2024-03-01 29.40 29.60 29.40 29.60 0.0M
2024-02-29 29.40 29.50 29.40 29.50 0.0M
2024-02-28 29.60 29.90 29.50 29.50 0.0M
2024-02-27 29.10 30.30 29.10 29.90 0.0M
2024-02-26 29.50 29.50 29.00 29.00 0.0M
2024-02-23 29.50 29.50 29.10 29.10 0.0M
2024-02-22 29.00 29.00 29.00 29.00 0.0M
2024-02-21 29.10 29.10 28.60 29.00 0.0M
2024-02-20 29.70 29.70 29.40 29.50 0.0M
2024-02-19 28.60 29.00 28.60 28.90 0.0M
2024-02-16 28.90 28.90 28.90 28.90 0.0M
2024-02-15 28.70 29.10 28.70 29.10 0.0M
2024-02-14 29.40 29.50 29.30 29.30 0.0M
2024-02-13 29.50 29.80 29.50 29.80 0.0M
2024-02-12 28.30 29.50 28.30 29.50 0.0M
2024-02-09 28.60 28.60 28.30 28.50 0.0M
2024-02-08 29.40 29.90 29.00 29.00 0.0M
2024-02-07 30.00 30.00 30.00 30.00 0.0M
2024-02-06 29.50 29.80 29.20 29.20 0.0M
2024-02-05 29.90 29.90 29.80 29.80 0.0M
2024-02-02 28.50 28.50 28.50 28.50 0.0M
2024-02-01 29.70 29.70 29.00 29.00 0.0M
2024-01-31 29.80 29.80 29.80 29.80 0.0M
2024-01-30 29.80 29.90 29.80 29.90 0.0M
2024-01-29 30.50 30.50 29.80 29.80 0.0M
2024-01-26 30.20 31.00 30.00 31.00 0.0M
2024-01-25 30.10 30.10 30.10 30.10 0.0M
2024-01-24 30.20 31.10 30.20 31.10 0.0M
2024-01-23 30.20 30.20 30.20 30.20 0.0M
2024-01-22 30.20 31.10 30.20 31.10 0.0M
2024-01-19 30.10 30.60 30.10 30.20 0.0M
2024-01-18 30.20 30.20 30.00 30.00 0.0M
2024-01-17 29.60 29.60 29.60 29.60 0.0M
2024-01-16 31.00 31.00 30.30 30.30 0.0M
2024-01-15 32.40 32.40 32.00 32.00 0.0M
2024-01-12 32.40 33.00 32.40 33.00 0.0M
2024-01-11 32.20 33.60 32.00 33.60 0.0M
2024-01-10 31.90 32.20 31.90 32.20 0.0M
2024-01-09 32.50 32.50 31.80 31.80 0.0M
2024-01-08 33.40 33.40 31.90 32.60 0.0M
2024-01-05 31.90 31.90 31.90 31.90 0.0M
2024-01-04 31.50 31.50 31.50 31.50 0.0M
2024-01-03 31.80 31.80 31.80 31.80 0.0M
2024-01-02 32.00 32.00 32.00 32.00 0.0M