HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.596 | 2.596 | 2.538 | 2.538 | 2.538 | 97 |
| 2026-07-24 | 2.481 | 2.481 | 2.481 | 2.481 | 2.481 | 2,324 |
| 2026-07-23 | 2.481 | 2.522 | 2.481 | 2.522 | 2.522 | 112 |
| 2026-07-22 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 1 |
| 2026-07-21 | 3.060 | 3.280 | 3.050 | 3.050 | 3.050 | 3,720 |
| 2026-07-20 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 1,433 |
| 2026-07-17 | 3.660 | 3.660 | 3.080 | 3.080 | 3.080 | 3,455 |
| 2026-07-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-07-15 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 101 |
| 2026-07-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-07-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-07-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-07-09 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 52 |
| 2026-07-08 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 171 |
| 2026-07-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-07-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-07-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-07-02 | 3.900 | 3.900 | 3.660 | 3.660 | 3.660 | 48 |
| 2026-07-01 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2026-06-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-06-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 4 |
| 2026-06-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-06-25 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2026-06-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-06-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-06-18 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 621 |
| 2026-06-17 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 500 |
| 2026-06-16 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 364 |
| 2026-06-15 | 3.740 | 3.900 | 3.740 | 3.900 | 3.900 | 1,618 |
| 2026-06-12 | 3.980 | 3.980 | 3.860 | 3.860 | 3.860 | 2 |
| 2026-06-11 | 3.740 | 3.860 | 3.740 | 3.860 | 3.860 | 15 |
| 2026-06-10 | 3.640 | 3.880 | 3.640 | 3.860 | 3.860 | 415 |
| 2026-06-09 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 767 |
| 2026-06-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 28 |
| 2026-06-05 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 24 |
| 2026-06-04 | 3.390 | 3.540 | 3.390 | 3.480 | 3.480 | 9,481 |
| 2026-06-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-06-02 | 3.200 | 3.390 | 3.200 | 3.300 | 3.300 | 283 |
| 2026-06-01 | 3.420 | 3.490 | 3.300 | 3.300 | 3.300 | 171 |
| 2026-05-29 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 16 |
| 2026-05-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-05-27 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 563 |
| 2026-05-26 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 53 |
| 2026-05-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-05-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-05-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-05-20 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 1,359 |
| 2026-05-19 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 218 |
| 2026-05-18 | 3.400 | 3.400 | 3.200 | 3.290 | 3.290 | 4,922 |
| 2026-05-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2026-05-14 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 300 |
| 2026-05-13 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 49 |
| 2026-05-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 28 |
| 2026-05-11 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 14 |
| 2026-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2026-05-07 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2026-05-06 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 88 |
| 2026-05-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 0.2184 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.