HWK 1365 SE (DUSE:9MQ)
Germany · Delayed Price · Currency is EUR 27.80
+0.80 (2.96%)
At close: Aug 8, 2025
HWK 1365 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Aug 8, 2025 | 27.00 | 27.80 | 26.00 | 27.80 | 27.80 | 2.96% | 80 |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Aug 5, 2025 | 28.00 | 28.00 | 25.20 | 27.60 | 27.60 | -1.43% | 250 |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 31, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 142 |
| Jul 30, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 4.65% | 282 |
| Jul 29, 2025 | 26.60 | 26.80 | 25.80 | 25.80 | 25.80 | -3.01% | 41 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 25, 2025 | 25.00 | 26.60 | 24.00 | 26.60 | 26.60 | 6.40% | 270 |
| Jul 24, 2025 | 24.20 | 26.60 | 24.20 | 25.00 | 25.00 | -3.85% | 277 |
| Jul 23, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 783 |
| Jul 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Jul 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 18, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 76 |
| Jul 17, 2025 | 26.40 | 26.40 | 23.00 | 23.00 | 23.00 | -12.88% | 600 |
| Jul 16, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 334 |
| Jul 15, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 8.33% | 420 |
| Jul 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 11, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 156 |
| Jul 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 102 |
| Jul 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | - |
| Jul 2, 2025 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 6.96% | 15 |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 30, 2025 | 25.20 | 25.20 | 23.00 | 23.00 | 23.00 | -8.73% | 100 |
| Jun 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Jun 26, 2025 | 24.00 | 26.60 | 24.00 | 26.60 | 26.60 | 10.83% | 262 |
| Jun 25, 2025 | 20.40 | 24.00 | 20.40 | 24.00 | 24.00 | 17.65% | 25 |
| Jun 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 32 |
| Jun 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 18, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 5 |
| Jun 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jun 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Jun 13, 2025 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | 4.81% | - |
| Jun 12, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 5.05% | - |
| Jun 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jun 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jun 9, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Jun 6, 2025 | 21.40 | 23.00 | 20.60 | 21.00 | 21.00 | -1.87% | 460 |
| Jun 5, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | -0.93% | 120 |