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
2023-12-29 48.55 48.55 48.55 48.55 0.0M
2023-12-28 48.26 48.26 48.26 48.26 0.0M
2023-12-27 48.45 48.45 48.35 48.35 0.0M
2023-12-22 48.14 48.14 48.14 48.14 0.0M
2023-12-21 47.95 47.95 47.95 47.95 0.0M
2023-12-20 48.61 48.61 48.54 48.54 0.0M
2023-12-19 48.31 48.31 48.31 48.31 0.0M
2023-12-18 48.10 48.10 48.10 48.10 0.0M
2023-12-15 47.72 48.55 47.72 48.55 0.0M
2023-12-14 49.50 49.50 49.50 49.50 0.0M
2023-12-13 49.86 49.86 49.84 49.84 0.0M
2023-12-12 49.44 49.44 49.44 49.44 0.0M
2023-12-11 49.11 49.11 49.11 49.11 0.0M
2023-12-08 48.55 48.55 48.55 48.55 0.0M
2023-12-07 48.20 48.20 48.19 48.19 0.0M
2023-12-06 48.03 48.64 48.03 48.64 0.0M
2023-12-05 48.37 48.47 48.37 48.47 0.0M
2023-12-04 48.48 48.48 48.48 48.48 0.0M
2023-12-01 47.91 48.78 47.91 48.78 0.0M
2023-11-30 46.82 48.00 46.82 48.00 0.0M
2023-11-29 46.96 46.96 46.96 46.96 0.0M
2023-11-28 47.74 47.74 47.74 47.74 0.0M
2023-11-27 47.24 48.17 47.24 48.14 0.0M
2023-11-24 47.61 47.61 47.61 47.61 0.0M
2023-11-23 47.57 47.57 47.57 47.57 0.0M
2023-11-22 47.39 47.93 47.39 47.93 0.0M
2023-11-21 46.79 46.79 46.79 46.79 0.0M
2023-11-20 46.74 46.74 46.59 46.59 0.0M
2023-11-17 47.16 47.16 47.16 47.16 0.0M
2023-11-16 47.24 47.24 47.24 47.24 0.0M
2023-11-15 47.15 47.15 47.15 47.15 0.0M
2023-11-14 46.69 46.69 46.69 46.69 0.0M
2023-11-13 45.91 45.91 45.91 45.91 0.0M
2023-11-10 45.47 45.47 45.47 45.47 0.0M
2023-11-09 44.78 44.87 44.78 44.87 0.0M
2023-11-08 44.78 44.78 44.78 44.78 0.0M
2023-11-07 45.09 45.09 45.09 45.09 0.0M
2023-11-06 44.23 44.23 44.23 44.23 0.0M
2023-11-03 45.19 45.19 45.18 45.18 0.0M
2023-11-02 42.03 45.51 42.03 45.51 0.0M
2023-11-01 41.54 41.54 41.54 41.54 0.0M
2023-10-31 40.90 40.90 40.90 40.90 0.0M
2023-10-30 40.64 40.64 40.64 40.64 0.0M
2023-10-27 40.96 40.96 40.96 40.96 0.0M
2023-10-26 40.60 40.60 40.60 40.60 0.0M
2023-10-25 40.78 40.78 40.78 40.78 0.0M
2023-10-24 40.56 40.65 40.56 40.65 0.0M
2023-10-23 40.81 40.81 40.81 40.81 0.0M
2023-10-20 40.99 40.99 40.99 40.99 0.0M
2023-10-19 41.71 41.71 41.71 41.71 0.0M
2023-10-18 42.43 42.43 42.43 42.43 0.0M
2023-10-17 41.94 42.71 41.94 42.71 0.0M
2023-10-16 41.87 41.87 41.87 41.87 0.0M
2023-10-13 42.82 42.82 42.82 42.82 0.0M
2023-10-12 43.49 43.49 43.49 43.49 0.0M
2023-10-11 43.45 43.45 43.45 43.45 0.0M
2023-10-10 43.64 43.64 43.64 43.64 0.0M
2023-10-09 43.13 43.24 43.13 43.24 0.0M
2023-10-06 42.91 42.98 42.91 42.98 0.0M
2023-10-05 43.14 43.14 43.14 43.14 0.0M
2023-10-04 43.08 43.08 43.08 43.08 0.0M
2023-10-03 43.02 43.02 43.02 43.02 0.0M
2023-10-02 44.24 44.24 44.24 44.24 0.0M
2023-09-29 43.67 44.35 43.67 44.35 0.0M
2023-09-28 43.57 43.57 43.57 43.57 0.0M
2023-09-27 43.16 43.16 43.16 43.16 0.0M
2023-09-26 43.30 43.30 43.30 43.30 0.0M
2023-09-25 42.78 42.78 42.78 42.78 0.0M
2023-09-22 42.99 42.99 42.99 42.99 0.0M
2023-09-21 43.34 43.34 43.25 43.25 0.0M
2023-09-20 43.75 43.75 43.75 43.75 0.0M
2023-09-19 43.76 43.76 43.76 43.76 0.0M
2023-09-18 43.47 43.47 43.47 43.47 0.0M
2023-09-15 43.99 43.99 43.99 43.99 0.0M
2023-09-14 43.56 43.56 43.56 43.56 0.0M
2023-09-13 43.97 43.97 43.97 43.97 0.0M
2023-09-12 44.20 44.20 44.20 44.20 0.0M
2023-09-11 44.17 44.17 44.17 44.17 0.0M
2023-09-08 44.70 45.36 44.70 45.36 0.0M
2023-09-07 44.78 44.78 44.78 44.78 0.0M
2023-09-06 44.67 44.67 44.65 44.65 0.0M
2023-09-05 45.63 45.63 45.63 45.63 0.0M
2023-09-04 45.64 45.64 45.64 45.64 0.0M
2023-09-01 45.36 45.36 45.36 45.36 0.0M
2023-08-31 45.30 45.30 45.30 45.30 0.0M
2023-08-30 45.09 45.09 45.09 45.09 0.0M
2023-08-29 44.85 45.39 44.85 45.39 0.0M
2023-08-28 44.99 44.99 44.99 44.99 0.0M
2023-08-25 44.37 44.37 44.37 44.37 0.0M
2023-08-24 44.82 44.82 44.82 44.82 0.0M
2023-08-23 44.64 44.64 44.64 44.64 0.0M
2023-08-22 44.15 44.41 44.15 44.41 0.0M
2023-08-21 44.51 44.51 44.51 44.51 0.0M
2023-08-18 44.54 44.54 44.54 44.54 0.0M
2023-08-17 44.66 44.66 44.66 44.66 0.0M
2023-08-16 44.34 44.34 44.34 44.34 0.0M
2023-08-15 44.96 44.96 44.96 44.96 0.0M
2023-08-14 44.79 45.21 44.79 45.21 0.0M
2023-08-11 45.03 45.03 45.03 45.03 0.0M
2023-08-10 45.16 45.16 45.16 45.16 0.0M
2023-08-09 45.67 45.67 45.67 45.67 0.0M
2023-08-08 45.43 45.43 45.43 45.43 0.0M
2023-08-07 44.44 44.44 44.44 44.44 0.0M
2023-08-04 43.77 43.77 43.77 43.77 0.0M
2023-08-03 43.65 43.65 43.65 43.65 0.0M
2023-08-02 44.13 44.13 44.13 44.13 0.0M
2023-08-01 46.18 46.18 46.18 46.18 0.0M
2023-07-31 45.42 46.09 45.42 46.09 0.0M
2023-07-28 45.51 45.51 45.51 45.51 0.0M
2023-07-27 45.17 45.17 45.17 45.17 0.0M
2023-07-26 45.06 45.06 44.95 44.95 0.0M
2023-07-25 45.04 45.04 44.78 44.78 0.0M
2023-07-24 44.41 44.41 44.41 44.41 0.0M
2023-07-21 44.97 44.97 44.97 44.97 0.0M
2023-07-20 44.02 44.02 44.02 44.02 0.0M
2023-07-19 44.31 44.33 44.31 44.33 0.0M
2023-07-18 44.27 44.27 44.27 44.27 0.0M
2023-07-17 43.60 43.60 43.60 43.60 0.0M
2023-07-14 43.89 43.89 43.89 43.89 0.0M
2023-07-13 44.30 44.30 44.30 44.30 0.0M
2023-07-12 45.65 45.65 45.65 45.65 0.0M
2023-07-11 45.31 45.34 45.31 45.34 0.0M
2023-07-10 44.68 45.41 44.68 45.41 0.0M
2023-07-07 44.61 44.61 44.61 44.61 0.0M
2023-07-06 44.60 44.60 44.60 44.60 0.0M
2023-07-05 44.71 44.71 44.71 44.71 0.0M
2023-07-04 45.28 45.28 45.28 45.28 0.0M
2023-07-03 45.09 45.09 45.09 45.09 0.0M
2023-06-30 44.51 44.51 44.51 44.51 0.0M
2023-06-29 43.87 44.45 43.87 44.45 0.0M
2023-06-28 43.62 43.62 43.62 43.62 0.0M
2023-06-27 42.52 42.52 42.52 42.52 0.0M
2023-06-26 42.24 42.24 42.24 42.24 0.0M
2023-06-23 42.17 42.17 42.17 42.17 0.0M
2023-06-22 42.53 42.53 42.53 42.53 0.0M
2023-06-21 42.34 42.72 42.34 42.72 0.0M
2023-06-20 41.68 41.68 41.68 41.68 0.0M
2023-06-19 41.65 41.65 41.65 41.65 0.0M
2023-06-16 41.73 41.73 41.73 41.73 0.0M
2023-06-15 41.92 41.92 41.92 41.92 0.0M
2023-06-14 42.31 42.31 42.31 42.31 0.0M
2023-06-13 42.55 42.55 42.55 42.55 0.0M
2023-06-12 42.46 42.46 42.46 42.46 0.0M
2023-06-09 42.64 42.64 42.64 42.64 0.0M
2023-06-08 42.74 42.74 42.74 42.74 0.0M
2023-06-07 42.04 42.04 41.86 41.86 0.0M
2023-06-06 41.45 41.50 41.45 41.50 0.0M
2023-06-05 41.89 41.93 41.89 41.93 0.0M
2023-06-02 40.38 40.38 40.38 40.38 0.0M
2023-06-01 39.70 39.70 39.70 39.70 0.0M
2023-05-31 40.23 40.23 40.23 40.23 0.0M
2023-05-30 40.45 40.45 40.21 40.21 0.0M
2023-05-29 40.31 40.31 40.31 40.31 0.0M
2023-05-26 39.92 40.64 39.92 40.64 0.0M
2023-05-25 39.89 40.15 39.89 40.15 0.0M
2023-05-24 40.33 40.33 40.33 40.33 0.0M
2023-05-23 41.21 41.21 41.21 41.21 0.0M
2023-05-22 41.24 41.24 41.24 41.24 0.0M
2023-05-19 41.54 41.54 41.54 41.54 0.0M
2023-05-18 40.87 40.87 40.87 40.87 0.0M
2023-05-17 40.49 40.49 40.49 40.49 0.0M
2023-05-16 40.60 40.60 40.60 40.60 0.0M
2023-05-15 40.22 40.22 40.22 40.22 0.0M
2023-05-12 39.97 39.97 39.97 39.97 0.0M
2023-05-11 40.07 40.07 40.07 40.07 0.0M
2023-05-10 40.53 40.53 40.53 40.53 0.0M
2023-05-09 39.55 39.55 39.55 39.55 0.0M
2023-05-08 39.54 39.54 39.54 39.54 0.0M
2023-05-05 38.98 38.98 38.98 38.98 0.0M
2023-05-04 40.06 40.06 40.06 40.06 0.0M
2023-05-03 40.56 40.84 40.56 40.84 0.0M
2023-05-02 40.01 41.31 40.01 41.31 0.0M
2023-04-28 39.40 39.81 39.40 39.57 0.0M
2023-04-27 38.14 38.14 38.14 38.14 0.0M
2023-04-26 38.92 38.92 38.92 38.92 0.0M
2023-04-25 38.80 39.01 38.80 39.01 0.0M
2023-04-24 38.72 38.72 38.72 38.72 0.0M
2023-04-21 39.08 39.08 39.08 39.08 0.0M
2023-04-20 39.15 39.15 39.06 39.06 0.0M
2023-04-19 39.20 39.20 39.20 39.20 0.0M
2023-04-18 38.91 38.91 38.91 38.91 0.0M
2023-04-17 38.49 38.49 38.49 38.49 0.0M
2023-04-14 38.49 39.16 38.48 39.10 0.0M
2023-04-13 39.20 39.20 39.20 39.20 0.0M
2023-04-12 38.76 38.76 38.76 38.76 0.0M
2023-04-11 38.38 38.38 38.38 38.38 0.0M
2023-04-06 38.34 38.34 38.34 38.34 0.0M
2023-04-05 38.14 38.14 38.14 38.14 0.0M
2023-04-04 39.18 39.18 39.18 39.18 0.0M
2023-04-03 38.95 39.08 38.95 39.08 0.0M
2023-03-31 38.20 39.00 38.20 39.00 0.0M
2023-03-30 38.40 38.40 38.00 38.40 0.0M
2023-03-29 38.00 38.00 38.00 38.00 0.0M
2023-03-28 37.60 37.60 37.60 37.60 0.0M
2023-03-27 37.40 37.40 37.40 37.40 0.0M
2023-03-24 37.00 37.00 37.00 37.00 0.0M
2023-03-23 37.00 37.00 37.00 37.00 0.0M
2023-03-22 37.40 37.40 37.40 37.40 0.0M
2023-03-21 36.80 36.80 36.80 36.80 0.0M
2023-03-20 36.20 36.20 36.20 36.20 0.0M
2023-03-17 37.80 37.80 37.80 37.80 0.0M
2023-03-16 37.00 37.00 37.00 37.00 0.0M
2023-03-15 37.80 37.80 37.00 37.00 0.0M
2023-03-14 37.40 37.40 37.20 37.20 0.0M
2023-03-13 38.00 38.00 38.00 38.00 0.0M
2023-03-10 39.40 39.40 39.40 39.40 0.0M
2023-03-09 41.20 41.60 41.20 41.60 0.0M
2023-03-08 41.00 41.00 41.00 41.00 0.0M
2023-03-07 40.80 40.80 40.80 40.80 0.0M
2023-03-06 40.80 40.80 40.80 40.80 0.0M
2023-03-03 40.60 40.60 40.60 40.60 0.0M
2023-03-02 40.00 40.00 40.00 40.00 0.0M
2023-03-01 39.60 40.00 39.60 40.00 0.0M
2023-02-28 39.80 39.80 39.60 39.60 0.0M
2023-02-27 39.60 39.60 39.60 39.60 0.0M
2023-02-24 39.40 39.40 39.40 39.40 0.0M
2023-02-23 39.40 39.40 39.40 39.40 0.0M
2023-02-22 39.40 39.40 39.40 39.40 0.0M
2023-02-21 40.00 40.00 40.00 40.00 0.0M
2023-02-20 40.00 40.00 40.00 40.00 0.0M
2023-02-17 40.20 40.20 40.20 40.20 0.0M
2023-02-16 40.40 40.40 40.20 40.40 0.0M
2023-02-15 39.40 40.20 39.40 40.20 0.0M
2023-02-14 38.00 38.00 38.00 38.00 0.0M
2023-02-13 37.80 37.80 37.80 37.80 0.0M
2023-02-10 37.60 37.60 37.60 37.60 0.0M
2023-02-09 38.00 38.00 38.00 38.00 0.0M
2023-02-08 37.80 37.80 37.80 37.80 0.0M
2023-02-07 37.00 37.00 37.00 37.00 0.0M
2023-02-06 36.60 36.80 36.60 36.80 0.0M
2023-02-03 36.80 36.80 36.80 36.80 0.0M
2023-02-02 36.60 36.60 36.60 36.60 0.0M
2023-02-01 37.20 37.20 36.80 37.00 0.0M
2023-01-31 36.80 36.80 36.80 36.80 0.0M
2023-01-30 37.00 37.00 37.00 37.00 0.0M
2023-01-27 37.40 37.40 37.40 37.40 0.0M
2023-01-26 36.20 37.00 36.20 37.00 0.0M
2023-01-25 36.00 36.00 36.00 36.00 0.0M
2023-01-24 36.00 36.00 36.00 36.00 0.0M
2023-01-23 35.40 35.40 35.40 35.40 0.0M
2023-01-20 35.40 35.40 35.40 35.40 0.0M
2023-01-19 36.40 36.40 36.20 36.20 0.0M
2023-01-18 37.40 37.40 37.40 37.40 0.0M
2023-01-17 37.40 37.40 37.40 37.40 0.0M
2023-01-16 37.40 37.40 37.40 37.40 0.0M
2023-01-13 37.20 37.80 37.20 37.40 0.0M
2023-01-12 37.40 37.40 37.40 37.40 0.0M
2023-01-11 37.60 37.60 37.60 37.60 0.0M
2023-01-10 37.20 37.20 37.20 37.20 0.0M
2023-01-09 37.80 37.80 37.80 37.80 0.0M
2023-01-06 37.40 37.40 37.40 37.40 0.0M
2023-01-05 37.00 37.00 37.00 37.00 0.0M
2023-01-04 36.80 36.80 36.80 36.80 0.0M
2023-01-03 36.80 36.80 36.80 36.80 0.0M
2023-01-02 36.80 36.80 36.80 36.80 0.0M