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
2022-12-30 36.80 36.80 36.80 36.80 0.0M
2022-12-29 36.40 36.40 36.40 36.40 0.0M
2022-12-28 37.00 37.00 37.00 37.00 0.0M
2022-12-27 36.40 36.40 36.40 36.40 0.0M
2022-12-23 36.20 36.20 36.20 36.20 0.0M
2022-12-22 36.60 36.60 36.60 36.60 0.0M
2022-12-21 36.00 36.00 36.00 36.00 0.0M
2022-12-20 35.20 35.20 35.20 35.20 0.0M
2022-12-19 35.80 35.80 35.80 35.80 0.0M
2022-12-16 35.40 35.40 35.40 35.40 0.0M
2022-12-15 36.40 36.40 36.40 36.40 0.0M
2022-12-14 36.80 36.80 36.80 36.80 0.0M
2022-12-13 36.60 36.60 36.60 36.60 0.0M
2022-12-12 36.00 36.00 36.00 36.00 0.0M
2022-12-09 35.40 35.40 35.40 35.40 0.0M
2022-12-08 35.80 35.80 35.80 35.80 0.0M
2022-12-07 36.00 36.00 36.00 36.00 0.0M
2022-12-06 36.60 36.60 36.60 36.60 0.0M
2022-12-05 36.80 37.00 36.80 37.00 0.0M
2022-12-02 36.20 36.80 36.20 36.80 0.0M
2022-12-01 35.80 35.80 35.80 35.80 0.0M
2022-11-30 35.80 35.80 35.80 35.80 0.0M
2022-11-29 35.60 35.60 35.60 35.60 0.0M
2022-11-28 36.40 36.40 36.40 36.40 0.0M
2022-11-25 36.40 36.40 36.40 36.40 0.0M
2022-11-24 36.20 36.40 36.20 36.40 0.0M
2022-11-23 36.80 36.80 36.80 36.80 0.0M
2022-11-22 36.20 36.20 36.20 36.20 0.0M
2022-11-21 36.00 36.00 36.00 36.00 0.0M
2022-11-18 35.00 35.00 35.00 35.00 0.0M
2022-11-17 35.40 35.40 35.40 35.40 0.0M
2022-11-16 35.20 35.20 35.20 35.20 0.0M
2022-11-15 35.40 35.40 35.40 35.40 0.0M
2022-11-14 36.00 36.00 36.00 36.00 0.0M
2022-11-11 37.40 37.40 37.40 37.40 0.0M
2022-11-10 36.00 36.00 35.80 35.80 0.0M
2022-11-09 36.40 36.40 36.40 36.40 0.0M
2022-11-08 36.40 36.40 36.40 36.40 0.0M
2022-11-07 36.00 36.00 36.00 36.00 0.0M
2022-11-04 36.00 36.00 36.00 36.00 0.0M
2022-11-03 35.80 35.80 35.80 35.80 0.0M
2022-11-02 36.80 36.80 36.60 36.60 0.0M
2022-11-01 35.60 35.60 35.60 35.60 0.0M
2022-10-31 36.00 36.60 36.00 36.60 0.0M
2022-10-28 35.00 35.00 35.00 35.00 0.0M
2022-10-27 34.40 34.40 34.40 34.40 0.0M
2022-10-26 35.40 35.40 35.40 35.40 0.0M
2022-10-25 35.80 35.80 35.80 35.80 0.0M
2022-10-24 35.80 36.00 35.80 36.00 0.0M
2022-10-21 34.60 34.60 34.60 34.60 0.0M
2022-10-20 34.80 34.80 34.80 34.80 0.0M
2022-10-19 34.00 34.20 34.00 34.20 0.0M
2022-10-18 33.60 33.60 33.60 33.60 0.0M
2022-10-17 33.20 33.20 33.20 33.20 0.0M
2022-10-14 33.60 33.60 33.60 33.60 0.0M
2022-10-13 33.00 33.00 33.00 33.00 0.0M
2022-10-12 34.00 34.00 34.00 34.00 0.0M
2022-10-11 33.80 33.80 33.80 33.80 0.0M
2022-10-10 33.20 33.20 33.20 33.20 0.0M
2022-10-07 33.60 33.60 33.60 33.60 0.0M
2022-10-06 33.60 33.60 33.60 33.60 0.0M
2022-10-05 33.40 33.40 33.40 33.40 0.0M
2022-10-04 32.60 32.60 32.60 32.60 0.0M
2022-10-03 31.40 31.40 31.40 31.40 0.0M
2022-09-30 31.40 31.40 31.40 31.40 0.0M
2022-09-29 32.80 32.80 32.80 32.80 0.0M
2022-09-28 32.40 32.40 32.40 32.40 0.0M
2022-09-27 31.60 31.60 31.60 31.60 0.0M
2022-09-26 32.80 32.80 32.80 32.80 0.0M
2022-09-23 33.20 33.20 33.20 33.20 0.0M
2022-09-22 33.80 33.80 33.80 33.80 0.0M
2022-09-21 34.20 34.20 34.20 34.20 0.0M
2022-09-20 34.00 34.00 34.00 34.00 0.0M
2022-09-19 33.40 33.40 33.40 33.40 0.0M
2022-09-16 34.20 34.20 34.20 34.20 0.0M
2022-09-15 35.20 35.20 35.20 35.20 0.0M
2022-09-14 35.00 35.00 35.00 35.00 0.0M
2022-09-13 36.40 36.40 36.40 36.40 0.0M
2022-09-12 36.00 36.00 36.00 36.00 0.0M
2022-09-09 35.60 35.60 35.60 35.60 0.0M
2022-09-08 35.20 35.20 35.20 35.20 0.0M
2022-09-07 34.80 34.80 34.80 34.80 0.0M
2022-09-06 35.00 35.00 35.00 35.00 0.0M
2022-09-05 35.20 35.20 35.20 35.20 0.0M
2022-09-02 34.80 34.80 34.80 34.80 0.0M
2022-09-01 35.20 35.20 35.20 35.20 0.0M
2022-08-31 35.60 35.60 35.60 35.60 0.0M
2022-08-30 36.60 36.60 36.60 36.60 0.0M
2022-08-29 36.80 36.80 36.80 36.80 0.0M
2022-08-26 37.60 37.60 37.60 37.60 0.0M
2022-08-25 37.00 37.00 37.00 37.00 0.0M
2022-08-24 36.80 36.80 36.80 36.80 0.0M
2022-08-23 36.60 36.60 36.60 36.60 0.0M
2022-08-22 37.20 37.20 37.20 37.20 0.0M
2022-08-19 37.80 37.80 37.80 37.80 0.0M
2022-08-18 37.60 37.60 37.60 37.60 0.0M
2022-08-17 38.00 38.00 38.00 38.00 0.0M
2022-08-16 37.80 37.80 37.80 37.80 0.0M
2022-08-15 37.40 37.40 37.40 37.40 0.0M
2022-08-12 37.00 37.20 37.00 37.20 0.0M
2022-08-11 36.80 36.80 36.80 36.80 0.0M
2022-08-10 36.40 36.40 36.40 36.40 0.0M
2022-08-09 36.80 36.80 36.80 36.80 0.0M
2022-08-08 36.20 37.00 36.20 37.00 0.0M
2022-08-05 36.20 36.20 36.20 36.20 0.0M
2022-08-04 36.40 36.40 36.40 36.40 0.0M
2022-08-03 36.60 36.60 36.60 36.60 0.0M
2022-08-02 36.20 36.20 36.20 36.20 0.0M
2022-08-01 36.00 36.00 36.00 36.00 0.0M
2022-07-29 35.20 36.00 35.20 36.00 0.0M
2022-07-28 34.20 34.20 34.20 34.20 0.0M
2022-07-27 34.20 34.20 34.20 34.20 0.0M
2022-07-26 33.80 33.80 33.80 33.80 0.0M
2022-07-25 33.80 33.80 33.80 33.80 0.0M
2022-07-22 33.80 33.80 33.80 33.80 0.0M
2022-07-21 33.80 33.80 33.80 33.80 0.0M
2022-07-20 33.60 33.60 33.60 33.60 0.0M
2022-07-19 32.40 32.40 32.40 32.40 0.0M
2022-07-18 33.00 33.00 33.00 33.00 0.0M
2022-07-15 32.80 32.80 32.80 32.80 0.0M
2022-07-14 33.00 33.00 33.00 33.00 0.0M
2022-07-13 33.20 33.20 33.20 33.20 0.0M
2022-07-12 32.60 32.60 32.60 32.60 0.0M
2022-07-11 32.20 32.20 32.20 32.20 0.0M
2022-07-08 31.80 31.80 31.80 31.80 0.0M
2022-07-07 31.20 31.20 31.20 31.20 0.0M
2022-07-06 30.20 30.20 30.20 30.20 0.0M
2022-07-05 30.20 30.20 30.20 30.20 0.0M
2022-07-04 30.20 30.20 30.20 30.20 0.0M
2022-07-01 30.00 30.00 30.00 30.00 0.0M
2022-06-30 29.80 29.80 29.80 29.80 0.0M
2022-06-29 30.20 30.20 30.20 30.20 0.0M
2022-06-28 30.00 30.00 30.00 30.00 0.0M
2022-06-27 30.40 30.40 30.40 30.40 0.0M
2022-06-24 29.00 29.00 29.00 29.00 0.0M
2022-06-23 29.60 29.60 29.60 29.60 0.0M
2022-06-22 30.00 30.00 30.00 30.00 0.0M
2022-06-21 30.40 30.40 30.20 30.20 0.0M
2022-06-20 29.80 29.80 29.80 29.80 0.0M
2022-06-17 29.20 29.20 29.20 29.20 0.0M
2022-06-16 31.20 31.20 31.20 31.20 0.0M
2022-06-15 30.60 31.40 30.60 31.40 0.0M
2022-06-14 30.80 30.80 30.80 30.80 0.0M
2022-06-13 32.20 32.20 31.00 31.00 0.0M
2022-06-10 32.80 32.80 32.80 32.80 0.0M
2022-06-09 33.80 33.80 33.80 33.80 0.0M
2022-06-08 34.80 34.80 34.80 34.80 0.0M
2022-06-07 34.00 34.00 34.00 34.00 0.0M
2022-06-06 34.20 34.20 34.20 34.20 0.0M
2022-06-03 34.20 34.60 34.20 34.60 0.0M
2022-06-02 33.40 33.40 33.40 33.40 0.0M
2022-06-01 33.40 33.40 33.40 33.40 0.0M
2022-05-31 33.40 33.40 33.40 33.40 0.0M
2022-05-30 33.40 33.40 33.40 33.40 0.0M
2022-05-27 32.00 32.00 32.00 32.00 0.0M
2022-05-26 31.60 31.60 31.60 31.60 0.0M
2022-05-25 31.40 31.40 31.40 31.40 0.0M
2022-05-24 32.00 32.00 32.00 32.00 0.0M
2022-05-23 31.20 31.20 31.20 31.20 0.0M
2022-05-20 31.60 31.60 31.60 31.60 0.0M
2022-05-19 31.80 31.80 31.80 31.80 0.0M
2022-05-18 33.20 33.20 33.20 33.20 0.0M
2022-05-17 32.60 32.60 32.40 32.40 0.0M
2022-05-16 32.20 32.20 32.20 32.20 0.0M
2022-05-13 31.60 32.00 31.60 32.00 0.0M
2022-05-12 31.80 31.80 31.80 31.80 0.0M
2022-05-11 32.20 32.20 32.20 32.20 0.0M
2022-05-10 31.40 31.40 31.40 31.40 0.0M
2022-05-09 33.20 33.20 33.20 33.20 0.0M
2022-05-06 33.40 33.40 33.40 33.40 0.0M
2022-05-05 34.20 34.40 34.20 34.40 0.0M
2022-05-04 33.20 33.20 33.20 33.20 0.0M
2022-05-03 32.00 32.00 32.00 32.00 0.0M
2022-05-02 32.40 32.40 32.40 32.40 0.0M
2022-04-29 33.00 33.00 33.00 33.00 0.0M
2022-04-28 32.60 32.60 32.60 32.60 0.0M
2022-04-27 32.20 32.20 32.20 32.20 0.0M
2022-04-26 32.40 32.40 32.40 32.40 0.0M
2022-04-25 32.20 32.20 32.20 32.20 0.0M
2022-04-22 32.60 32.60 32.60 32.60 0.0M
2022-04-21 34.00 34.00 34.00 34.00 0.0M
2022-04-20 33.60 33.60 33.60 33.60 0.0M
2022-04-19 32.80 32.80 32.80 32.80 0.0M
2022-04-14 32.20 32.20 32.20 32.20 0.0M
2022-04-13 32.00 32.00 32.00 32.00 0.0M
2022-04-12 31.20 31.40 31.20 31.40 0.0M
2022-04-11 31.40 31.40 31.40 31.40 0.0M
2022-04-08 31.60 31.60 31.60 31.60 0.0M
2022-04-07 31.00 31.00 31.00 31.00 0.0M
2022-04-06 31.60 31.60 31.60 31.60 0.0M
2022-04-05 32.60 32.80 32.60 32.80 0.0M
2022-04-04 32.80 32.80 32.80 32.80 0.0M
2022-04-01 32.36 32.36 32.36 32.36 0.0M
2022-03-31 32.42 33.07 32.42 33.07 0.0M
2022-03-30 32.92 32.92 32.92 32.92 0.0M
2022-03-29 33.05 33.15 33.05 33.15 0.0M
2022-03-28 33.45 33.46 33.45 33.46 0.0M
2022-03-25 33.43 33.43 33.43 33.43 0.0M
2022-03-24 33.30 33.30 33.30 33.30 0.0M
2022-03-23 33.71 33.71 33.71 33.71 0.0M
2022-03-22 32.44 32.44 32.44 32.44 0.0M
2022-03-21 32.23 32.23 32.23 32.23 0.0M
2022-03-18 31.38 32.00 31.38 32.00 0.0M
2022-03-17 31.45 31.45 31.45 31.45 0.0M
2022-03-16 30.95 30.95 30.95 30.95 0.0M
2022-03-15 30.20 30.20 30.20 30.20 0.0M
2022-03-14 30.63 30.63 30.63 30.63 0.0M
2022-03-11 30.98 30.98 30.98 30.98 0.0M
2022-03-10 30.43 30.43 30.43 30.43 0.0M
2022-03-09 30.04 30.04 30.04 30.04 0.0M
2022-03-08 29.56 29.63 29.56 29.63 0.0M
2022-03-07 30.81 30.90 30.81 30.90 0.0M
2022-03-04 31.33 31.33 31.33 31.33 0.0M
2022-03-03 31.50 31.50 31.50 31.50 0.0M
2022-03-02 29.64 29.64 29.62 29.62 0.0M
2022-03-01 31.92 31.92 31.92 31.92 0.0M
2022-02-28 31.73 31.73 31.73 31.73 0.0M
2022-02-25 29.69 31.50 29.69 31.50 0.0M
2022-02-24 29.16 29.37 29.16 29.37 0.0M
2022-02-23 30.26 30.26 30.20 30.20 0.0M
2022-02-22 30.15 30.54 30.15 30.50 0.0M
2022-02-21 30.27 30.27 30.25 30.25 0.0M
2022-02-18 30.64 30.64 30.64 30.64 0.0M
2022-02-17 31.14 31.15 30.81 30.81 0.0M
2022-02-16 30.55 30.55 30.55 30.55 0.0M
2022-02-15 29.85 29.92 29.85 29.92 0.0M
2022-02-14 30.10 30.10 29.85 29.85 0.0M
2022-02-11 30.08 30.08 30.08 30.08 0.0M
2022-02-10 29.97 29.97 29.97 29.97 0.0M
2022-02-09 29.22 29.22 29.22 29.22 0.0M
2022-02-08 28.55 28.55 28.55 28.55 0.0M
2022-02-07 27.94 28.64 27.93 28.64 0.0M
2022-02-04 28.29 28.29 28.29 28.29 0.0M
2022-02-03 28.63 28.63 28.63 28.63 0.0M
2022-02-02 27.88 27.88 27.88 27.88 0.0M
2022-02-01 27.43 27.43 27.43 27.43 0.0M
2022-01-31 27.40 27.40 27.40 27.40 0.0M
2022-01-28 27.36 27.36 27.36 27.36 0.0M
2022-01-27 27.92 28.08 27.92 28.08 0.0M
2022-01-26 28.33 28.33 28.33 28.33 0.0M
2022-01-25 28.75 28.75 28.75 28.75 0.0M
2022-01-24 28.67 28.67 28.00 28.00 0.0M
2022-01-21 29.44 29.44 29.44 29.44 0.0M
2022-01-20 29.68 29.68 29.68 29.68 0.0M
2022-01-19 30.00 30.00 30.00 30.00 0.0M
2022-01-18 30.60 30.60 30.48 30.48 0.0M
2022-01-17 30.49 30.49 30.49 30.49 0.0M
2022-01-14 29.82 29.82 29.82 29.82 0.0M
2022-01-13 29.37 29.37 29.37 29.37 0.0M
2022-01-12 29.66 29.66 29.66 29.66 0.0M
2022-01-11 29.73 29.73 29.73 29.73 0.0M
2022-01-10 29.80 29.80 29.70 29.70 0.0M
2022-01-07 29.63 29.66 29.60 29.60 0.0M
2022-01-06 29.21 29.68 29.21 29.68 0.0M
2022-01-05 29.41 29.86 29.41 29.86 0.0M
2022-01-04 28.46 29.47 28.46 29.47 0.0M
2022-01-03 27.83 27.83 27.83 27.83 0.0M