HWK 1365 SE (DUSE:9MQ)
Germany · Delayed Price · Currency is EUR 14.00
-1.10 (-7.28%)
At close: Feb 5, 2026
HWK 1365 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15.10 | 15.10 | 14.00 | 14.00 | 14.00 | -7.28% | 85 |
| Feb 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 3, 2026 | 14.00 | 15.10 | 14.00 | 15.10 | 15.10 | 7.86% | 25 |
| Feb 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 27, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 15 |
| Jan 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 10 |
| Jan 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 21, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 15 |
| Jan 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 19, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 30 |
| Jan 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Dec 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 250 |
| 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 | - | - |