HWK 1365 SE (DUSE:9MQ)
Germany · Delayed Price · Currency is EUR 14.00
-1.30 (-8.50%)
At close: Dec 23, 2025
HWK 1365 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -8.50% | - |
| Dec 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -10.00% | - |
| Dec 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Dec 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 10, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -5.79% | 3 |
| Dec 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Dec 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 28, 2025 | 17.50 | 18.80 | 17.50 | 18.80 | 18.80 | 7.43% | 130 |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 25, 2025 | 19.60 | 19.60 | 17.50 | 17.50 | 17.50 | -10.71% | 600 |
| Nov 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Nov 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 18, 2025 | 22.00 | 22.00 | 19.00 | 19.00 | 19.00 | -13.64% | 400 |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Nov 11, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 30 |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 40 |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 31, 2025 | 19.40 | 21.00 | 19.40 | 21.00 | 21.00 | 8.25% | 400 |
| Oct 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -7.62% | - |
| Oct 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 24, 2025 | 18.80 | 21.00 | 15.50 | 21.00 | 21.00 | 11.70% | 654 |
| Oct 23, 2025 | 20.80 | 20.80 | 18.80 | 18.80 | 18.80 | -9.62% | 481 |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 21, 2025 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | -5.45% | 100 |
| Oct 20, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | 120 |
| Oct 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | - |
| Oct 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |