HWK 1365 SE (DUSE:9MQ)
Germany · Delayed Price · Currency is EUR 21.00
+0.60 (2.94%)
At close: Oct 16, 2025
HWK 1365 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -7.27% | - |
| Oct 8, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 80 |
| Oct 7, 2025 | 22.40 | 22.40 | 21.00 | 21.00 | 21.00 | -6.25% | 330 |
| Oct 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 100 |
| Oct 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 25, 2025 | 22.40 | 24.80 | 22.40 | 22.40 | 22.40 | - | 200 |
| Sep 24, 2025 | 24.00 | 24.00 | 22.40 | 22.40 | 22.40 | -6.67% | 100 |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 220 |
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 16, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 377 |
| Sep 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 1, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 3.54% | 5 |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 28, 2025 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | -5.04% | 314 |
| Aug 27, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | 405 |
| Aug 26, 2025 | 23.00 | 24.80 | 23.00 | 24.20 | 24.20 | 5.22% | 364 |
| Aug 25, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 400 |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 21, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -9.42% | 290 |
| Aug 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Aug 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| 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% | - |