HWK 1365 SE (DUSE:9MQ)
Germany · Delayed Price · Currency is EUR 5.00
-0.80 (-13.79%)
At close: Jul 24, 2026
HWK 1365 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Jul 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -11.76% | 45 |
| Jun 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 24, 2026 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 5.43% | 20 |
| Jun 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 16, 2026 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | 7.50% | 700 |
| Jun 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Jun 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | - |
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 35 |
| May 21, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| 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 |