XETRA - Delayed Quote
EUR
Hawesko Holding SE (HAW.DE)
14.55
+0.45
(+3.19%)
At close: November 6 at 5:35:39 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
14.25
14.55
14.10
14.55
14.55
2,434
Nov 5, 2026
14.25
14.25
13.95
14.10
14.10
2,033
Nov 4, 2026
14.35
14.55
14.30
14.30
14.30
1,361
Nov 3, 2026
14.35
14.35
14.10
14.35
14.35
89
Nov 2, 2026
14.50
14.50
14.20
14.20
14.20
452
Oct 30, 2026
14.40
14.65
14.25
14.25
14.25
588
Oct 29, 2026
14.50
14.50
14.20
14.40
14.40
1,168
Oct 28, 2026
14.40
14.40
14.30
14.40
14.40
9
Oct 27, 2026
14.55
14.65
14.50
14.50
14.50
244
Oct 26, 2026
14.55
14.55
14.30
14.45
14.45
1,767
Oct 23, 2026
14.90
14.90
14.65
14.65
14.65
488
Oct 22, 2026
14.85
14.85
14.55
14.65
14.65
5
Oct 21, 2026
14.70
14.85
14.50
14.65
14.65
170
Oct 20, 2026
14.55
14.80
14.20
14.80
14.80
1,099
Oct 19, 2026
14.30
14.65
14.30
14.55
14.55
1,030
Oct 16, 2026
14.30
14.45
14.30
14.35
14.35
330
Oct 15, 2026
14.10
14.35
13.95
14.30
14.30
2,234
Oct 14, 2026
14.75
14.75
13.60
13.95
13.95
8,080
Oct 13, 2026
14.90
14.90
14.70
14.70
14.70
456
Oct 12, 2026
14.80
14.85
14.80
14.85
14.85
916
Oct 9, 2026
14.95
15.00
14.80
14.90
14.90
721
Oct 8, 2026
14.95
15.00
14.80
14.95
14.95
80
Oct 7, 2026
15.00
15.00
14.80
14.95
14.95
1,003
Oct 6, 2026
15.00
15.00
14.90
14.95
14.95
492
Oct 5, 2026
14.85
15.00
14.80
14.95
14.95
1,781
Oct 2, 2026
15.00
15.00
14.90
14.90
14.90
356
Oct 1, 2026
15.70
15.70
14.90
14.90
14.90
3,460
Sep 30, 2026
15.75
15.75
15.45
15.65
15.65
10
Sep 29, 2026
15.65
15.70
15.45
15.70
15.70
1,437
Sep 28, 2026
15.45
15.85
15.45
15.55
15.55
2,321
Sep 25, 2026
15.60
15.60
15.45
15.60
15.60
505
Sep 24, 2026
15.70
15.70
15.50
15.60
15.60
34
Sep 23, 2026
15.60
15.80
15.60
15.75
15.75
1,347
Sep 22, 2026
15.60
15.65
15.50
15.65
15.65
133
Sep 21, 2026
15.60
16.15
15.60
15.80
15.80
2,092
Sep 18, 2026
15.75
15.75
15.50
15.60
15.60
330
Sep 17, 2026
15.75
15.75
15.45
15.70
15.70
1,009
Sep 16, 2026
16.25
16.25
15.60
15.75
15.75
3,593
Sep 15, 2026
16.55
16.55
16.00
16.15
16.15
284
Sep 14, 2026
16.00
16.25
16.00
16.20
16.20
489
Sep 11, 2026
16.30
16.30
16.10
16.10
16.10
80
Sep 10, 2026
16.25
16.25
16.10
16.20
16.20
41
Sep 9, 2026
16.30
16.30
16.10
16.10
16.10
30
Sep 8, 2026
16.55
16.55
16.35
16.35
16.35
50
Sep 7, 2026
16.60
16.60
16.10
16.55
16.55
1,683
Sep 4, 2026
16.15
16.25
16.00
16.25
16.25
1,005
Sep 3, 2026
16.30
16.30
16.05
16.30
16.30
845
Sep 2, 2026
16.70
16.85
16.15
16.35
16.35
1,273
Sep 1, 2026
16.80
16.80
16.20
16.40
16.40
526
Aug 31, 2026
16.90
16.90
16.80
16.80
16.80
2,011
Aug 28, 2026
16.45
16.60
16.40
16.55
16.55
2,800
Aug 27, 2026
16.40
16.70
16.40
16.70
16.70
185
Aug 26, 2026
16.40
16.90
16.40
16.60
16.60
1,355
Aug 25, 2026
16.85
16.85
16.50
16.55
16.55
1,673
Aug 24, 2026
17.00
17.30
16.55
16.70
16.70
1,808
Aug 21, 2026
17.35
17.35
16.75
16.90
16.90
138
Aug 20, 2026
16.90
16.90
16.90
16.90
16.90
25
Aug 19, 2026
17.10
17.10
16.75
16.95
16.95
677
Aug 18, 2026
17.00
17.05
16.90
16.90
16.90
2,354
Aug 17, 2026
17.20
17.20
17.00
17.10
17.10
255
Aug 14, 2026
17.20
17.40
16.90
17.00
17.00
8,435
Aug 13, 2026
17.65
17.80
17.40
17.40
17.40
738
Aug 12, 2026
17.20
17.90
16.95
17.85
17.85
4,828
Aug 11, 2026
17.85
18.40
17.75
18.40
18.40
1,797
Aug 10, 2026
18.20
18.20
18.00
18.20
18.20
948
Aug 7, 2026
17.95
17.95
17.55
17.85
17.85
2,586
Aug 6, 2026
17.85
17.85
17.50
17.85
17.85
1,068
Aug 5, 2026
17.90
18.15
17.85
18.05
18.05
320
Aug 4, 2026
17.95
18.55
17.95
18.55
18.55
1,720
Aug 3, 2026
18.05
18.50
17.70
17.85
17.85
161
Jul 31, 2026
17.90
18.30
17.70
17.75
17.75
1,619
Jul 30, 2026
17.70
17.70
17.70
17.70
17.70
311
Jul 29, 2026
17.50
17.70
17.50
17.70
17.70
13
Jul 28, 2026
17.80
17.80
17.65
17.65
17.65
10
Jul 27, 2026
17.95
18.40
17.80
17.80
17.80
816
Jul 24, 2026
17.75
18.10
17.75
18.10
18.10
138
Jul 23, 2026
18.00
18.15
18.00
18.10
18.10
612
Jul 22, 2026
18.90
18.90
18.20
18.20
18.20
1,342
Jul 21, 2026
18.15
19.00
18.15
18.40
18.40
7,841
Jul 20, 2026
17.80
18.00
17.80
18.00
18.00
685
Jul 17, 2026
17.90
18.05
17.90
18.00
18.00
488
Jul 16, 2026
17.55
17.80
17.50
17.75
17.75
211
Jul 15, 2026
17.85
17.85
17.60
17.65
17.65
1,236
Jul 14, 2026
17.90
18.00
17.90
18.00
18.00
90
Jul 13, 2026
17.80
18.30
17.70
17.95
17.95
810
Jul 10, 2026
18.20
18.20
18.10
18.10
18.10
75
Jul 9, 2026
18.70
18.70
17.95
18.10
18.10
2,786
Jul 8, 2026
17.90
18.45
17.90
18.45
18.45
1,048
Jul 7, 2026
17.65
18.15
17.35
18.15
18.15
1,625
Jul 6, 2026
17.15
17.60
17.15
17.60
17.60
398
Jul 3, 2026
17.60
17.60
17.25
17.45
17.45
1,062
Jul 2, 2026
17.25
17.55
17.25
17.45
17.45
137
Jul 1, 2026
17.15
17.60
16.95
17.60
17.60
2,443
Jun 30, 2026
17.65
17.65
16.70
17.10
17.10
2,287
Jun 29, 2026
17.25
17.60
17.20
17.45
17.45
694
Jun 26, 2026
17.40
17.90
17.40
17.65
17.65
2,094
Jun 25, 2026
17.50
17.70
17.50
17.65
17.65
2,556
Jun 24, 2026
18.30
18.40
18.00
18.00
18.00
460
Jun 23, 2026
18.90
18.90
18.20
18.30
18.30
1,355
Jun 22, 2026
18.00
18.60
17.75
17.90
17.90
1,335
Jun 19, 2026
18.15
18.40
18.00
18.35
18.35
372
Jun 18, 2026
18.00
18.00
17.50
17.50
17.50
1,807
Jun 17, 2026
18.70
19.00
17.20
17.80
17.80
11,850
Jun 16, 2026
19.00
19.00
18.65
18.80
18.80
399
Jun 15, 2026
19.65
19.65
18.80
19.00
19.00
1,282
Jun 12, 2026
18.30
19.50
18.30
19.10
19.10
3,514
Jun 11, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
19.50
19.55
19.20
19.20
19.20
1,527
Jun 10, 2026
20.20
20.30
19.85
20.00
19.00
2,313
Jun 9, 2026
20.20
20.20
19.75
19.75
18.76
2,519
Jun 8, 2026
20.10
20.30
19.65
19.95
18.95
2,869
Jun 5, 2026
20.30
20.40
19.90
19.90
18.90
897
Jun 4, 2026
20.00
20.20
20.00
20.20
19.19
403
Jun 3, 2026
20.00
20.30
19.70
19.90
18.90
1,119
Jun 2, 2026
19.85
20.10
19.85
20.10
19.09
440
Jun 1, 2026
20.40
20.40
19.90
20.00
19.00
4,599
May 29, 2026
20.00
20.40
19.90
20.20
19.19
2,069
May 28, 2026
20.10
20.20
19.80
20.00
19.00
3,509
May 27, 2026
20.00
20.40
19.90
20.40
19.38
751
May 26, 2026
19.75
20.00
19.75
20.00
19.00
417
May 25, 2026
20.00
20.00
19.60
19.75
18.76
82
May 22, 2026
20.00
20.50
19.75
19.85
18.86
1,630
May 21, 2026
20.00
20.00
19.75
19.85
18.86
316
May 20, 2026
20.20
20.30
19.90
19.90
18.90
1,657
May 19, 2026
19.80
20.30
19.80
20.30
19.28
1,000
May 18, 2026
19.85
20.30
19.80
19.90
18.90
1,745
May 15, 2026
20.40
20.50
20.00
20.00
19.00
1,529
May 14, 2026
20.50
20.50
20.20
20.30
19.28
257
May 13, 2026
19.95
20.40
19.90
19.90
18.90
442
May 12, 2026
20.20
20.20
19.80
19.80
18.81
1,243
May 11, 2026
20.20
20.30
20.20
20.30
19.28
66
May 8, 2026
20.00
20.30
19.75
20.30
19.28
3,573
May 7, 2026
20.80
20.80
20.10
20.20
19.19
299
May 6, 2026
20.30
20.30
20.00
20.20
19.19
2,955
May 5, 2026
20.60
20.60
20.20
20.50
19.48
399
May 4, 2026
20.20
20.80
20.20
20.50
19.48
447
Apr 30, 2026
20.40
20.50
20.10
20.30
19.28
1,222
Apr 29, 2026
20.10
20.80
20.10
20.70
19.67
1,039
Apr 28, 2026
20.20
20.40
20.10
20.40
19.38
515
Apr 27, 2026
20.00
20.50
20.00
20.30
19.28
3,356
Apr 24, 2026
20.40
20.50
20.30
20.30
19.28
189
Apr 23, 2026
20.60
20.60
20.30
20.40
19.38
462
Apr 22, 2026
20.20
20.40
20.20
20.40
19.38
112
Apr 21, 2026
20.90
20.90
20.20
20.30
19.28
1,146
Apr 20, 2026
20.00
20.60
20.00
20.30
19.28
1,059
Apr 17, 2026
20.40
20.40
20.40
20.40
19.38
-
Apr 16, 2026
20.60
20.60
20.10
20.20
19.19
2,165
Apr 15, 2026
20.90
21.00
20.80
20.80
19.76
245
Apr 14, 2026
20.10
20.30
20.10
20.30
19.28
12
Apr 13, 2026
20.50
20.60
20.20
20.30
19.28
1,126
Apr 10, 2026
20.30
20.60
20.20
20.30
19.28
1,025
Apr 9, 2026
20.30
20.30
20.20
20.30
19.28
1,227
Apr 8, 2026
20.00
20.10
20.00
20.10
19.09
4
Apr 7, 2026
20.10
20.30
20.00
20.10
19.09
152
Apr 2, 2026
20.30
20.30
19.90
19.90
18.90
221
Apr 1, 2026
20.20
20.20
20.00
20.10
19.09
274
Mar 31, 2026
20.10
20.10
19.80
20.00
19.00
466
Mar 30, 2026
19.80
20.20
19.80
20.20
19.19
464
Mar 27, 2026
19.90
20.00
19.90
20.00
19.00
88
Mar 26, 2026
20.30
20.30
20.10
20.20
19.19
108
Mar 25, 2026
20.30
20.30
20.30
20.30
19.28
-
Mar 24, 2026
20.00
20.00
20.00
20.00
19.00
-
Mar 23, 2026
21.00
21.00
20.00
20.00
19.00
520
Mar 20, 2026
20.30
20.30
20.30
20.30
19.28
280
Mar 19, 2026
20.40
20.40
20.10
20.30
19.28
42
Mar 18, 2026
20.40
20.80
20.00
20.30
19.28
1,391
Mar 17, 2026
20.40
20.50
20.00
20.50
19.48
1,752
Mar 16, 2026
21.50
21.50
20.00
20.40
19.38
3,023
Mar 13, 2026
20.70
20.70
20.50
20.70
19.67
109
Mar 12, 2026
20.30
20.80
20.30
20.50
19.48
492
Mar 11, 2026
21.00
21.00
20.00
20.90
19.85
3,844
Mar 10, 2026
20.40
20.40
20.30
20.40
19.38
4,258
Mar 9, 2026
20.40
20.50
20.00
20.40
19.38
1,487
Mar 6, 2026
20.40
20.40
20.10
20.30
19.28
792
Mar 5, 2026
20.50
20.80
20.20
20.50
19.48
5,338
Mar 4, 2026
20.00
20.80
20.00
20.50
19.48
1,061
Mar 3, 2026
20.80
21.10
20.30
20.70
19.67
3,115
Mar 2, 2026
20.50
20.50
20.10
20.20
19.19
44
Feb 27, 2026
20.70
20.70
20.20
20.60
19.57
538
Feb 26, 2026
20.50
20.50
20.20
20.40
19.38
158
Feb 25, 2026
20.10
20.50
20.10
20.50
19.48
284
Feb 24, 2026
20.40
20.50
20.40
20.50
19.48
170
Feb 23, 2026
21.00
21.00
20.10
20.40
19.38
516
Feb 20, 2026
20.60
20.60
20.10
20.30
19.28
504
Feb 19, 2026
20.50
20.80
20.10
20.50
19.48
636
Feb 18, 2026
20.40
20.70
20.40
20.70
19.67
1,572
Feb 17, 2026
20.50
20.50
20.50
20.50
19.48
35
Feb 16, 2026
20.20
20.30
20.20
20.30
19.28
228
Feb 13, 2026
20.30
20.50
20.30
20.30
19.28
48
Feb 12, 2026
20.60
20.60
20.10
20.60
19.57
1,083
Feb 11, 2026
20.50
20.90
19.70
20.40
19.38
3,824
Feb 10, 2026
20.30
21.20
20.20
20.70
19.67
2,092
Feb 9, 2026
21.20
21.20
20.10
20.30
19.28
4,943
Feb 6, 2026
20.00
20.50
20.00
20.40
19.38
1,739
Feb 5, 2026
20.20
20.30
20.10
20.30
19.28
465
Feb 4, 2026
20.10
20.20
19.95
19.95
18.95
814
Feb 3, 2026
20.10
20.10
19.70
19.85
18.86
573
Feb 2, 2026
20.40
20.40
20.10
20.30
19.28
629
Jan 30, 2026
20.30
20.30
20.10
20.30
19.28
76
Jan 29, 2026
20.50
20.50
20.10
20.40
19.38
1,335
Jan 28, 2026
20.10
20.20
19.90
20.20
19.19
697
Jan 27, 2026
20.70
20.70
20.10
20.30
19.28
525
Jan 26, 2026
20.90
21.00
20.30
20.60
19.57
590
Jan 23, 2026
21.80
21.80
20.00
20.70
19.67
1,649
Jan 22, 2026
20.90
21.00
20.60
21.00
19.95
385
Jan 21, 2026
20.70
21.10
20.30
20.80
19.76
7,471
Jan 20, 2026
20.00
20.70
20.00
20.70
19.67
620
Jan 19, 2026
20.90
20.90
19.95
20.30
19.28
1,701
Jan 16, 2026
20.80
20.90
20.70
20.80
19.76
2,371
Jan 15, 2026
20.90
21.30
20.70
20.80
19.76
6,239
Jan 14, 2026
21.10
21.10
20.00
20.50
19.48
2,853
Jan 13, 2026
20.00
20.80
20.00
20.60
19.57
890
Jan 12, 2026
20.60
20.60
19.55
20.40
19.38
2,588
Jan 9, 2026
20.20
20.80
20.20
20.70
19.67
1,937
Jan 8, 2026
20.40
20.80
20.20
20.50
19.48
3,376
Jan 7, 2026
19.50
20.30
19.45
20.20
19.19
1,312
Jan 6, 2026
19.35
19.45
19.15
19.30
18.33
764
Jan 5, 2026
19.00
19.20
19.00
19.20
18.24
356
Jan 2, 2026
19.05
19.40
18.85
19.20
18.24
744
Dec 30, 2025
18.80
19.25
18.80
19.25
18.29
429
Dec 29, 2025
19.20
19.40
19.00
19.25
18.29
617
Dec 23, 2025
19.40
19.40
19.00
19.15
18.19
498
Dec 22, 2025
19.85
19.85
19.00
19.20
18.24
1,689
Dec 19, 2025
19.35
19.45
19.20
19.45
18.48
1,308
Dec 18, 2025
19.35
19.65
19.30
19.40
18.43
5,230
Dec 17, 2025
20.00
20.00
19.30
19.80
18.81
5,275
Dec 16, 2025
19.35
19.60
19.15
19.55
18.57
2,491
Dec 15, 2025
19.85
20.80
19.35
19.50
18.52
5,136
Dec 12, 2025
19.70
19.75
19.50
19.65
18.67
322
Dec 11, 2025
19.45
19.95
19.15
19.95
18.95
2,724
Dec 10, 2025
19.45
19.45
19.10
19.25
18.29
1,110
Dec 9, 2025
19.35
19.40
19.20
19.40
18.43
1,638
Dec 8, 2025
20.00
20.00
18.90
19.35
18.38
9,061
Dec 5, 2025
20.00
20.10
19.90
19.90
18.90
129
Dec 4, 2025
19.85
19.90
19.60
19.80
18.81
1,275
Dec 3, 2025
20.30
20.30
19.65
19.65
18.67
2,474
Dec 2, 2025
20.40
20.50
20.20
20.20
19.19
560
Dec 1, 2025
20.10
20.30
19.80
20.10
19.09
3,392
Nov 28, 2025
19.75
19.90
19.75
19.90
18.90
79
Nov 27, 2025
19.80
19.95
19.70
19.95
18.95
1,546
Nov 26, 2025
20.00
20.00
19.80
19.90
18.90
1,143
Nov 25, 2025
20.00
20.00
19.80
19.95
18.95
892
Nov 24, 2025
20.10
20.20
20.00
20.10
19.09
309
Nov 21, 2025
19.85
20.20
19.75
19.95
18.95
1,691
Nov 20, 2025
19.85
20.00
19.85
20.00
19.00
338
Nov 19, 2025
19.85
19.85
19.85
19.85
18.86
116
Nov 18, 2025
19.85
20.40
19.85
20.40
19.38
4,415
Nov 17, 2025
20.00
20.10
19.85
20.00
19.00
6,652
Nov 14, 2025
20.10
20.20
20.00
20.10
19.09
93
Nov 13, 2025
20.30
20.30
20.20
20.20
19.19
76
Nov 12, 2025
20.40
20.40
19.90
20.10
19.09
539
Nov 11, 2025
19.80
20.30
19.75
20.00
19.00
1,301
Nov 10, 2025
19.95
20.20
19.75
20.00
19.00
668
Nov 7, 2025
20.60
20.60
19.75
20.10
19.09
550
Nov 6, 2025
19.85
20.20
19.85
20.00
19.00
832
