Advertisement
HWA AG (H9W.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 14, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 13, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 880 |
| Nov 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Nov 11, 2024 | 3.4800 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 979 |
| Nov 08, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Nov 07, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Nov 06, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Nov 05, 2024 | 3.6600 | 3.6800 | 3.5200 | 3.5800 | 3.5800 | 3,562 |
| Nov 04, 2024 | 3.5400 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | 1,553 |
| Nov 01, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Oct 31, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 1,000 |
| Oct 30, 2024 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 1,622 |
| Oct 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 28, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Oct 25, 2024 | 3.6600 | 3.6600 | 3.4600 | 3.4800 | 3.4800 | 3,865 |
| Oct 24, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 500 |
| Oct 23, 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | 177 |
| Oct 22, 2024 | 4.0800 | 4.0800 | 3.7800 | 3.7800 | 3.7800 | 2,425 |
| Oct 21, 2024 | 4.3400 | 4.3400 | 4.0600 | 4.2200 | 4.2200 | 491 |
| Oct 18, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Oct 17, 2024 | 4.3400 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | 5,128 |
| Oct 16, 2024 | 3.6800 | 4.3000 | 3.6800 | 4.1600 | 4.1600 | 3,296 |
| Oct 15, 2024 | 2.5800 | 2.6600 | 2.5200 | 2.6200 | 2.6200 | 4,882 |
| Oct 14, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 1,000 |
| Oct 11, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,000 |
| Oct 10, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Oct 09, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 400 |
| Oct 08, 2024 | 2.2000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 8,922 |
| Oct 07, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 616 |
| Oct 04, 2024 | 2.3600 | 2.4200 | 2.1200 | 2.2600 | 2.2600 | 10,427 |
| Oct 03, 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | 300 |
| Oct 02, 2024 | 2.5800 | 2.5800 | 2.3800 | 2.4400 | 2.4400 | 2,187 |
| Oct 01, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 1,667 |
| Sep 30, 2024 | 3.0200 | 3.0200 | 2.7400 | 2.8400 | 2.8400 | 6,349 |
| Sep 27, 2024 | 3.2000 | 3.2600 | 3.0000 | 3.0000 | 3.0000 | 10,650 |
| Sep 26, 2024 | 2.5800 | 3.5000 | 2.5800 | 3.4600 | 3.4600 | 15,996 |
| Sep 25, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 5,365 |
| Sep 24, 2024 | 1.6900 | 1.8700 | 1.6900 | 1.7900 | 1.7900 | 5,743 |
| Sep 23, 2024 | 2.0400 | 2.0400 | 1.8300 | 1.8400 | 1.8400 | 9,737 |
| Sep 20, 2024 | 2.0400 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 3,489 |
| Sep 19, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 1,195 |
| Sep 18, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 2,451 |
| Sep 17, 2024 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 1,000 |
| Sep 16, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 5,870 |
| Sep 13, 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 13,391 |
| Sep 12, 2024 | 2.1400 | 2.1600 | 2.0600 | 2.0600 | 2.0600 | 6,955 |
| Sep 11, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 100 |
| Sep 10, 2024 | 2.1600 | 2.1600 | 2.0200 | 2.1000 | 2.1000 | 5,722 |
| Sep 09, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 710 |
| Sep 06, 2024 | 2.2200 | 2.3600 | 2.2200 | 2.2400 | 2.2400 | 5,026 |
| Sep 05, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 84 |
| Sep 04, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 3,972 |
| Sep 03, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Sep 02, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 193 |
| Aug 30, 2024 | 2.4200 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 8,514 |
| Aug 29, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Aug 28, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Aug 27, 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 28 |
| Aug 26, 2024 | 2.3200 | 2.5200 | 2.3200 | 2.5000 | 2.5000 | 2,860 |
| Aug 23, 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 1,740 |
| Aug 22, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 2,008 |
| Aug 21, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 3,870 |
| Aug 20, 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 3,000 |
| Aug 19, 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 9,437 |
| Aug 16, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Aug 15, 2024 | 2.5200 | 2.6800 | 2.2000 | 2.6800 | 2.6800 | 9,816 |
| Aug 14, 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | 2.6200 | 1,700 |
| Aug 13, 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 7,400 |
| Aug 12, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Aug 09, 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 3,103 |
| Aug 08, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Aug 07, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 1,910 |
| Aug 06, 2024 | 3.0400 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 5,810 |
| Aug 05, 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 2 |
| Aug 02, 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 1,840 |
| Aug 01, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jul 31, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jul 30, 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 886 |
| Jul 29, 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 300 |
| Jul 26, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 5,969 |
| Jul 25, 2024 | 3.0800 | 3.1600 | 3.0000 | 3.1200 | 3.1200 | 9,134 |
| Jul 24, 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 636 |
| Jul 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 19, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
| Jul 18, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jul 17, 2024 | 3.1000 | 3.2800 | 2.9400 | 2.9400 | 2.9400 | 5,011 |
| Jul 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 15, 2024 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 8,740 |
| Jul 12, 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 1,500 |
| Jul 11, 2024 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | 1,337 |
| Jul 10, 2024 | 3.6800 | 3.6800 | 3.4600 | 3.5800 | 3.5800 | 7,579 |
| Jul 09, 2024 | 3.6400 | 3.6800 | 3.5800 | 3.5800 | 3.5800 | 1,698 |
| Jul 08, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 05, 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 861 |
| Jul 04, 2024 | 3.7800 | 3.8800 | 3.7800 | 3.8400 | 3.8400 | 4,597 |
| Jul 03, 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 3,037 |
| Jul 02, 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 1,374 |
| Jul 01, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.