Howmet

HWM
🏛️ germany →
162.70
Last Update: 2025-10-03
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 27.73 27.73 27.73 27.73 0.0M
2021-12-29 27.81 27.95 27.81 27.95 0.0M
2021-12-28 27.47 27.59 27.47 27.59 0.0M
2021-12-27 27.23 27.23 27.23 27.23 0.0M
2021-12-23 26.55 26.55 26.55 26.55 0.0M
2021-12-22 26.94 26.94 26.94 26.94 0.0M
2021-12-21 25.85 25.85 25.85 25.85 0.0M
2021-12-20 26.38 26.38 26.38 26.38 0.0M
2021-12-17 25.81 25.81 25.81 25.81 0.0M
2021-12-16 26.98 26.98 26.98 26.98 0.0M
2021-12-15 26.11 26.11 26.11 26.11 0.0M
2021-12-14 26.56 26.56 26.56 26.56 0.0M
2021-12-13 27.07 27.07 27.07 27.07 0.0M
2021-12-10 27.10 27.10 27.10 27.10 0.0M
2021-12-09 27.20 27.40 27.20 27.40 0.0M
2021-12-08 27.15 27.15 27.15 27.15 0.0M
2021-12-07 26.85 26.85 26.85 26.85 0.0M
2021-12-06 25.65 25.65 25.65 25.65 0.0M
2021-12-03 25.36 25.45 25.36 25.45 0.0M
2021-12-02 24.13 24.13 24.13 24.13 0.0M
2021-12-01 24.74 25.15 24.51 24.51 0.0M
2021-11-30 24.91 24.91 24.91 24.91 0.0M
2021-11-29 25.38 25.38 25.38 25.38 0.0M
2021-11-26 27.08 27.08 27.08 27.08 0.0M
2021-11-25 27.20 27.20 27.20 27.20 0.0M
2021-11-24 27.16 27.16 27.16 27.16 0.0M
2021-11-23 26.73 26.73 26.73 26.73 0.0M
2021-11-22 26.68 26.68 26.68 26.68 0.0M
2021-11-19 27.46 27.46 27.46 27.46 0.0M
2021-11-18 27.71 27.71 27.67 27.67 0.0M
2021-11-17 27.85 27.85 27.85 27.85 0.0M
2021-11-16 28.84 28.98 28.84 28.98 0.0M
2021-11-15 27.68 28.58 27.68 28.58 0.0M
2021-11-12 27.78 27.78 27.78 27.78 0.0M
2021-11-11 27.92 27.92 27.92 27.92 0.0M
2021-11-10 28.31 28.31 28.25 28.25 0.0M
2021-11-09 27.98 27.98 27.98 27.98 0.0M
2021-11-08 28.67 28.67 28.67 28.67 0.0M
2021-11-05 26.75 26.79 26.75 26.79 0.0M
2021-11-04 26.14 26.14 26.14 26.14 0.0M
2021-11-03 26.34 26.34 26.34 26.34 0.0M
2021-11-02 26.12 26.12 26.12 26.12 0.0M
2021-11-01 25.55 25.55 25.55 25.55 0.0M
2021-10-29 25.22 25.22 25.22 25.22 0.0M
2021-10-28 25.18 25.18 25.18 25.18 0.0M
2021-10-27 25.68 25.68 25.68 25.68 0.0M
2021-10-26 25.98 25.98 25.98 25.98 0.0M
2021-10-25 25.95 25.95 25.95 25.95 0.0M
2021-10-22 26.23 26.23 26.23 26.23 0.0M
2021-10-21 26.30 26.30 26.30 26.30 0.0M
2021-10-20 26.26 26.26 26.26 26.26 0.0M
2021-10-19 26.35 26.35 26.35 26.35 0.0M
2021-10-18 26.84 26.84 26.84 26.84 0.0M
2021-10-15 26.52 26.52 26.52 26.52 0.0M
2021-10-14 26.95 26.95 26.95 26.95 0.0M
2021-10-13 26.98 26.98 26.98 26.98 0.0M
2021-10-12 26.91 26.91 26.91 26.91 0.0M
2021-10-11 27.15 27.15 27.15 27.15 0.0M
2021-10-08 27.65 27.65 27.65 27.65 0.0M
2021-10-07 27.56 27.56 27.56 27.56 0.0M
2021-10-06 27.45 27.45 27.45 27.45 0.0M
2021-10-05 27.30 27.30 27.30 27.30 0.0M
2021-10-04 27.71 27.71 27.71 27.71 0.0M
2021-10-01 26.67 26.67 26.67 26.67 0.0M
2021-09-30 27.42 27.42 27.42 27.42 0.0M
2021-09-29 27.63 27.63 27.63 27.63 0.0M
2021-09-28 28.10 28.10 28.10 28.10 0.0M
2021-09-27 26.80 26.80 26.80 26.80 0.0M
2021-09-24 26.81 26.81 26.81 26.81 0.0M
2021-09-23 26.45 26.45 26.45 26.45 0.0M
2021-09-22 26.00 26.00 26.00 26.00 0.0M
2021-09-21 26.27 26.27 26.27 26.27 0.0M
2021-09-20 26.19 26.22 26.19 26.22 0.0M
2021-09-17 26.54 26.57 26.54 26.57 0.0M
2021-09-16 26.88 26.88 26.88 26.88 0.0M
2021-09-15 26.64 26.64 26.64 26.64 0.0M
2021-09-14 27.14 27.14 27.14 27.14 0.0M
2021-09-13 26.35 26.35 26.35 26.35 0.0M
2021-09-10 26.67 26.67 26.67 26.67 0.0M
2021-09-09 26.06 26.06 26.06 26.06 0.0M
2021-09-08 26.24 26.24 26.15 26.15 0.0M
2021-09-07 26.22 26.22 26.22 26.22 0.0M
2021-09-06 26.24 26.29 26.23 26.23 0.0M
2021-09-03 26.70 26.70 26.70 26.70 0.0M
2021-09-02 26.67 26.78 26.60 26.60 0.0M
2021-09-01 26.68 26.68 26.68 26.68 0.0M
2021-08-31 26.77 26.77 26.77 26.77 0.0M
2021-08-30 27.64 27.64 27.64 27.64 0.0M
2021-08-27 27.24 27.24 27.24 27.24 0.0M
2021-08-26 27.72 27.72 27.72 27.72 0.0M
2021-08-25 27.47 27.47 27.47 27.47 0.0M
2021-08-24 27.16 27.16 27.16 27.16 0.0M
2021-08-23 27.04 27.04 27.04 27.04 0.0M
2021-08-20 26.93 26.93 26.93 26.93 0.0M
2021-08-19 27.35 27.35 27.35 27.35 0.0M
2021-08-18 26.67 28.01 26.67 28.01 0.0M
2021-08-17 26.91 26.92 26.91 26.92 0.0M
2021-08-16 26.99 26.99 26.99 26.99 0.0M
2021-08-13 27.64 27.64 27.64 27.64 0.0M
2021-08-12 27.90 27.90 27.90 27.90 0.0M
2021-08-11 27.33 27.33 27.33 27.33 0.0M
2021-08-10 26.67 26.67 26.67 26.67 0.0M
2021-08-09 26.74 26.74 26.74 26.74 0.0M
2021-08-06 26.58 26.58 26.58 26.58 0.0M
2021-08-05 25.78 25.78 25.78 25.78 0.0M
2021-08-04 27.57 27.57 27.57 27.57 0.0M
2021-08-03 27.43 27.45 27.43 27.45 0.0M
2021-08-02 27.54 27.54 27.54 27.54 0.0M
2021-07-30 27.59 27.59 27.59 27.59 0.0M
2021-07-29 27.51 28.00 27.51 28.00 0.0M
2021-07-28 27.47 27.47 27.47 27.47 0.0M
2021-07-27 27.29 27.59 27.29 27.39 0.0M
2021-07-26 27.22 27.22 27.22 27.22 0.0M
2021-07-23 27.37 27.56 27.37 27.56 0.0M
2021-07-22 27.68 27.69 27.68 27.69 0.0M
2021-07-21 26.89 26.89 26.89 26.89 0.0M
2021-07-20 25.74 25.74 25.74 25.74 0.0M
2021-07-19 26.57 26.57 26.57 26.57 0.0M
2021-07-16 27.22 27.22 27.22 27.22 0.0M
2021-07-15 27.44 27.44 27.44 27.44 0.0M
2021-07-14 27.64 27.96 27.64 27.96 0.0M
2021-07-13 28.32 28.32 28.32 28.32 0.0M
2021-07-12 28.34 28.34 28.34 28.34 0.0M
2021-07-09 27.61 27.61 27.61 27.61 0.0M
2021-07-08 27.88 27.88 26.93 26.93 0.0M
2021-07-07 28.09 28.09 28.09 28.09 0.0M
2021-07-06 28.79 28.79 28.79 28.79 0.0M
2021-07-05 28.83 28.89 28.83 28.89 0.0M
2021-07-02 29.03 29.03 29.03 29.03 0.0M
2021-07-01 28.96 28.96 28.96 28.96 0.0M
2021-06-30 28.10 28.10 28.10 28.10 0.0M
2021-06-29 28.24 28.24 28.24 28.24 0.0M
2021-06-28 29.04 29.04 29.04 29.04 0.0M
2021-06-25 28.85 28.85 28.85 28.85 0.0M
2021-06-24 28.21 28.21 28.21 28.21 0.0M
2021-06-23 28.23 28.23 28.23 28.23 0.0M
2021-06-22 28.50 28.50 28.50 28.50 0.0M
2021-06-21 27.68 27.76 27.68 27.76 0.0M
2021-06-18 28.38 28.38 28.38 28.38 0.0M
2021-06-17 28.97 29.00 28.97 29.00 0.0M
2021-06-16 28.62 28.62 28.62 28.62 0.0M
2021-06-15 28.66 28.66 28.66 28.66 0.0M
2021-06-14 29.03 29.03 29.03 29.03 0.0M
2021-06-11 28.53 29.00 28.53 29.00 0.0M
2021-06-10 28.61 28.61 28.61 28.61 0.0M
2021-06-09 29.12 29.12 29.12 29.12 0.0M
2021-06-08 28.75 28.75 28.75 28.75 0.0M
2021-06-07 28.84 28.84 28.83 28.83 0.0M
2021-06-04 28.53 28.53 28.53 28.53 0.0M
2021-06-03 28.82 28.82 28.82 28.82 0.0M
2021-06-02 28.92 28.92 28.92 28.92 0.0M
2021-06-01 28.92 28.92 28.92 28.92 0.0M
2021-05-31 28.89 28.89 28.89 28.89 0.0M
2021-05-28 29.01 29.01 29.01 29.01 0.0M
2021-05-27 27.69 27.72 27.69 27.72 0.0M
2021-05-26 27.42 27.42 27.42 27.42 0.0M
2021-05-25 27.58 27.72 27.58 27.72 0.0M
2021-05-21 27.48 28.24 27.48 28.24 0.0M
2021-05-20 27.36 27.36 27.30 27.30 0.0M
2021-05-19 27.28 27.28 27.28 27.28 0.0M
2021-05-18 27.60 27.60 27.52 27.52 0.0M
2021-05-17 27.15 27.50 27.15 27.50 0.0M
2021-05-14 26.66 26.66 26.66 26.66 0.0M
2021-05-13 26.22 26.22 26.17 26.17 0.0M
2021-05-12 26.47 26.58 26.47 26.58 0.0M
2021-05-11 26.57 26.64 26.57 26.64 0.0M
2021-05-10 27.35 27.38 27.35 27.38 0.0M
2021-05-07 26.53 26.53 26.53 26.53 0.0M
2021-05-06 26.79 26.80 26.79 26.80 0.0M
2021-05-05 26.66 26.66 26.66 26.66 0.0M
2021-05-04 26.38 26.47 26.38 26.47 0.0M
2021-05-03 26.45 26.45 26.45 26.45 0.0M
2021-04-30 26.27 26.27 26.27 26.27 0.0M
2021-04-29 26.35 26.35 26.35 26.35 0.0M
2021-04-28 26.31 26.31 26.31 26.31 0.0M
2021-04-27 26.55 26.55 26.55 26.55 0.0M
2021-04-26 26.23 26.23 26.23 26.23 0.0M
2021-04-23 25.96 25.96 25.96 25.96 0.0M
2021-04-22 26.33 26.33 26.33 26.33 0.0M
2021-04-21 25.55 25.55 25.55 25.55 0.0M
2021-04-20 26.86 26.86 26.86 26.86 0.0M
2021-04-19 27.06 27.06 26.95 26.95 0.0M
2021-04-16 26.82 26.82 26.82 26.82 0.0M
2021-04-15 27.03 27.03 27.03 27.03 0.0M
2021-04-14 26.67 27.70 26.67 27.70 0.0M
2021-04-13 26.98 26.98 26.98 26.98 0.0M
2021-04-12 26.84 26.84 26.77 26.77 0.0M
2021-04-09 26.54 26.54 26.54 26.54 0.0M
2021-04-08 26.66 26.66 26.66 26.66 0.0M
2021-04-07 26.29 26.29 26.29 26.29 0.0M
2021-04-06 26.96 26.96 26.96 26.96 0.0M
2021-04-01 27.19 27.25 27.19 27.25 0.0M
2021-03-31 27.00 27.20 27.00 27.20 0.0M
2021-03-30 26.80 26.80 26.80 26.80 0.0M
2021-03-29 27.00 27.20 27.00 27.20 0.0M
2021-03-26 26.60 26.60 26.60 26.60 0.0M
2021-03-25 25.60 25.60 25.60 25.60 0.0M
2021-03-24 25.60 25.60 25.60 25.60 0.0M
2021-03-23 26.20 26.20 26.20 26.20 0.0M
2021-03-22 26.60 26.60 26.60 26.60 0.0M
2021-03-19 26.40 26.40 26.40 26.40 0.0M
2021-03-18 26.60 26.60 26.60 26.60 0.0M
2021-03-17 26.00 26.00 26.00 26.00 0.0M
2021-03-16 26.40 26.40 26.40 26.40 0.0M
2021-03-15 26.20 26.20 26.20 26.20 0.0M
2021-03-12 26.20 26.20 26.00 26.00 0.0M
2021-03-11 26.20 26.80 26.20 26.80 0.0M
2021-03-10 24.80 25.80 24.80 25.80 0.0M
2021-03-09 25.00 25.00 25.00 25.00 0.0M
2021-03-08 25.40 25.80 25.40 25.80 0.0M
2021-03-05 24.60 24.60 24.40 24.40 0.0M
2021-03-04 25.00 25.00 25.00 25.00 0.0M
2021-03-03 23.80 25.00 23.80 25.00 0.0M
2021-03-02 23.80 23.80 23.80 23.80 0.0M
2021-03-01 23.00 23.00 23.00 23.00 0.0M
2021-02-26 23.20 23.20 23.20 23.20 0.0M
2021-02-25 24.60 24.60 24.60 24.60 0.0M
2021-02-24 23.80 23.80 23.80 23.80 0.0M
2021-02-23 23.40 23.40 23.40 23.40 0.0M
2021-02-22 23.40 23.40 23.00 23.00 0.0M
2021-02-19 22.80 22.80 22.80 22.80 0.0M
2021-02-18 23.60 23.60 23.60 23.60 0.0M
2021-02-17 23.20 23.40 23.20 23.40 0.0M
2021-02-16 23.00 23.00 23.00 23.00 0.0M
2021-02-15 23.20 23.20 23.20 23.20 0.0M
2021-02-12 23.60 23.60 23.60 23.60 0.0M
2021-02-11 23.20 23.20 23.20 23.20 0.0M
2021-02-10 22.80 23.00 22.80 23.00 0.0M
2021-02-09 22.80 22.80 22.80 22.80 0.0M
2021-02-08 22.40 22.40 22.40 22.40 0.0M
2021-02-05 22.60 23.00 22.60 23.00 0.0M
2021-02-04 22.20 22.20 22.20 22.20 0.0M
2021-02-03 21.40 21.40 21.40 21.40 0.0M
2021-02-02 20.60 20.60 20.60 20.60 0.0M
2021-02-01 20.00 20.40 20.00 20.40 0.0M
2021-01-29 20.20 20.20 20.20 20.20 0.0M
2021-01-28 19.40 19.40 19.40 19.40 0.0M
2021-01-27 20.40 20.40 20.40 20.40 0.0M
2021-01-26 21.20 21.20 21.20 21.20 0.0M
2021-01-25 21.80 21.80 21.80 21.80 0.0M
2021-01-22 22.00 22.00 22.00 22.00 0.0M
2021-01-21 22.40 22.40 22.40 22.40 0.0M
2021-01-20 22.80 23.00 22.80 23.00 0.0M
2021-01-19 23.00 23.00 23.00 23.00 0.0M
2021-01-18 23.00 23.00 23.00 23.00 0.0M
2021-01-15 23.40 23.40 23.40 23.40 0.0M
2021-01-14 22.80 23.60 22.80 23.60 0.0M
2021-01-13 23.60 23.60 23.60 23.60 0.0M
2021-01-12 23.00 23.00 23.00 23.00 0.0M
2021-01-11 22.80 22.80 22.80 22.80 0.0M
2021-01-08 22.60 22.60 22.40 22.40 0.0M
2021-01-07 22.60 22.60 22.60 22.60 0.0M
2021-01-06 22.60 22.60 22.60 22.60 0.0M
2021-01-05 21.80 21.80 21.80 21.80 0.0M
2021-01-04 23.20 23.20 23.20 23.20 0.0M