S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Hawesko Holding SE (HAW)
Hawesko Holding SE (HAW) Historical

HAW Hawesko Holding SE

26.70

-0.10 (-0.37%)

Jun 27 2024 - Closed

Realtime Data

HAW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	26.60	-0.30	-1.12%	26.80	26.80	26.60	843
Jun 26 2024	26.90	-0.20	-0.74%	26.50	27.00	26.50	2,361
Jun 25 2024	27.10	0.10	0.37%	27.00	27.10	26.50	1,426
Jun 24 2024	27.00	0.30	1.12%	26.70	27.00	26.30	2,694
Jun 21 2024	26.70	-1.90	-6.64%	28.60	28.60	26.50	3,457
Jun 20 2024	28.60	-0.50	-1.72%	29.10	29.30	28.50	1,226
Jun 19 2024	29.10	0.00	0.00%	29.60	30.00	29.10	1,476
Jun 18 2024	29.10	-0.60	-2.02%	29.70	30.10	29.10	1,274
Jun 17 2024	29.70	0.50	1.71%	29.40	30.30	29.40	852
Jun 14 2024	29.20	-1.50	-4.89%	29.90	29.90	29.20	367
Jun 13 2024	30.70	-1.00	-3.15%	30.40	30.70	29.10	1,370
Jun 12 2024	31.70	0.30	0.96%	30.70	31.80	30.70	1,115
Jun 11 2024	31.40	0.20	0.64%	31.20	31.40	31.00	215
Jun 10 2024	31.20	0.30	0.97%	31.20	31.20	30.40	425
Jun 07 2024	30.90	-0.80	-2.52%	31.40	31.40	30.70	329
Jun 06 2024	31.70	0.30	0.96%	31.30	31.80	31.30	2,010
Jun 05 2024	31.40	0.40	1.29%	30.90	31.40	30.70	3,871
Jun 04 2024	31.00	0.70	2.31%	30.30	31.00	30.30	557
Jun 03 2024	30.30	-0.80	-2.57%	31.00	31.30	30.10	1,729
May 31 2024	31.10	1.10	3.67%	29.90	31.10	29.90	1,294
May 30 2024	30.00	0.00	0.00%	30.00	30.00	30.00	175
May 29 2024	30.00	0.00	0.00%	30.20	30.30	29.90	515
May 28 2024	30.00	-0.40	-1.32%	30.00	30.00	30.00	900
May 27 2024	30.40	-0.10	-0.33%	29.90	30.40	29.90	541
May 24 2024	30.50	0.50	1.67%	29.80	30.50	29.80	256
May 23 2024	30.00	0.10	0.33%	30.20	30.30	29.90	380
May 22 2024	29.90	0.30	1.01%	30.40	30.40	29.50	478
May 21 2024	29.60	-0.40	-1.33%	30.00	30.40	29.60	1,274
May 20 2024	30.00	0.10	0.33%	29.90	30.00	29.50	612
May 17 2024	29.90	0.40	1.36%	29.50	30.10	29.20	3,235
May 16 2024	29.50	-0.50	-1.67%	30.30	30.40	29.50	1,308
May 15 2024	30.00	0.10	0.33%	30.40	30.40	29.80	1,412
May 14 2024	29.90	0.60	2.05%	29.60	29.90	29.40	1,340
May 13 2024	29.30	-0.80	-2.66%	30.10	30.20	29.10	1,749
May 10 2024	30.10	-0.40	-1.31%	30.10	30.50	30.10	442
May 09 2024	30.50	0.10	0.33%	30.10	30.50	30.10	105
May 08 2024	30.40	0.60	2.01%	30.40	30.40	30.40	35
May 07 2024	29.80	0.00	0.00%	29.90	30.40	29.80	461
May 06 2024	29.80	0.50	1.71%	29.60	30.10	29.20	1,661
May 03 2024	29.30	-0.90	-2.98%	30.10	30.10	29.20	1,246
May 02 2024	30.20	-0.40	-1.31%	29.10	30.30	29.10	235
Apr 30 2024	30.60	1.20	4.08%	29.90	30.60	29.90	713
Apr 29 2024	29.40	-1.50	-4.85%	30.90	30.90	29.00	1,966
Apr 26 2024	30.90	1.20	4.04%	30.40	30.90	30.20	931
Apr 25 2024	29.70	-0.50	-1.66%	30.50	30.80	29.20	1,198
Apr 24 2024	30.20	-0.20	-0.66%	30.30	31.00	30.20	724
Apr 23 2024	30.40	0.70	2.36%	29.20	30.50	29.20	1,312
Apr 22 2024	29.70	1.00	3.48%	28.80	29.80	28.50	1,727
Apr 19 2024	28.70	-0.30	-1.03%	29.00	29.10	28.70	980
Apr 18 2024	29.00	0.30	1.05%	28.80	29.50	28.80	882
Apr 17 2024	28.70	-0.80	-2.71%	29.10	29.10	28.70	188
Apr 16 2024	29.50	0.80	2.79%	29.40	29.50	29.10	698
Apr 15 2024	28.70	-0.90	-3.04%	29.00	29.50	28.70	1,671
Apr 12 2024	29.60	0.50	1.72%	29.10	29.60	28.50	1,407
Apr 11 2024	29.10	-0.60	-2.02%	29.10	29.10	28.50	638
Apr 10 2024	29.70	0.60	2.06%	28.90	29.70	28.60	2,231
Apr 09 2024	29.10	-0.40	-1.36%	29.50	29.50	28.90	1,849
Apr 08 2024	29.50	0.50	1.72%	28.80	29.50	28.80	3,407
Apr 05 2024	29.00	0.20	0.69%	29.00	29.20	28.90	1,326
Apr 04 2024	28.80	0.10	0.35%	28.80	29.20	28.50	2,863
Apr 03 2024	28.70	0.10	0.35%	29.00	29.00	28.70	261
Apr 02 2024	28.60	-0.60	-2.05%	29.20	29.20	28.60	914

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions