HWK 1365 SE (DUSE:9MQ)
Germany · Delayed Price · Currency is EUR 7.20
0.00 (0.00%)
At close: May 20, 2026
HWK 1365 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 15, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 10 |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 11, 2026 | 6.05 | 7.00 | 6.05 | 7.00 | 7.00 | 15.70% | 305 |
| May 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 7, 2026 | 5.00 | 6.05 | 5.00 | 6.05 | 6.05 | 21.00% | 1,120 |
| May 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 420 |
| May 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| May 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 45 |
| Apr 13, 2026 | 5.80 | 5.80 | 5.35 | 5.35 | 5.35 | -7.76% | 2 |
| Apr 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -10.77% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 31, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Mar 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 26, 2026 | 7.50 | 7.50 | 6.30 | 6.75 | 6.75 | -10.00% | 812 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.78% | 50 |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 17, 2026 | 9.70 | 9.70 | 8.35 | 8.35 | 8.35 | -13.92% | 1,095 |
| Mar 16, 2026 | 10.50 | 10.50 | 9.70 | 9.70 | 9.70 | -7.62% | 100 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 616 |
| Mar 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Mar 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Mar 9, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -11.11% | - |