HWA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.340 | 2.420 | 2.210 | 2.250 | 2.250 | 5,112 |
| 2026-10-16 | 2.430 | 2.430 | 2.300 | 2.330 | 2.330 | 1,593 |
| 2026-10-15 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2026-10-14 | 2.410 | 2.440 | 2.410 | 2.430 | 2.430 | 150 |
| 2026-10-13 | 2.420 | 2.420 | 2.410 | 2.410 | 2.410 | 0 |
| 2026-10-12 | 2.440 | 2.440 | 2.420 | 2.440 | 2.440 | 10 |
| 2026-10-09 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-10-08 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-10-07 | 2.420 | 2.440 | 2.420 | 2.420 | 2.420 | 150 |
| 2026-10-06 | 2.410 | 2.420 | 2.390 | 2.390 | 2.390 | 303 |
| 2026-10-05 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 0 |
| 2026-10-02 | 2.320 | 2.420 | 2.320 | 2.410 | 2.410 | 1,614 |
| 2026-10-01 | 2.490 | 2.490 | 2.310 | 2.310 | 2.310 | 1,874 |
| 2026-09-30 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2026-09-29 | 2.580 | 2.580 | 2.410 | 2.410 | 2.410 | 5,530 |
| 2026-09-28 | 2.760 | 2.760 | 2.630 | 2.630 | 2.630 | 1,757 |
| 2026-09-25 | 2.860 | 2.860 | 2.760 | 2.760 | 2.760 | 35 |
| 2026-09-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-09-23 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-09-22 | 2.900 | 2.900 | 2.790 | 2.820 | 2.820 | 4,772 |
| 2026-09-21 | 2.900 | 2.990 | 2.900 | 2.900 | 2.900 | 50 |
| 2026-09-18 | 2.860 | 2.900 | 2.790 | 2.900 | 2.900 | 7 |
| 2026-09-17 | 2.790 | 2.900 | 2.790 | 2.860 | 2.860 | 6 |
| 2026-09-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-15 | 2.790 | 2.900 | 2.790 | 2.900 | 2.900 | 18 |
| 2026-09-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-10 | 2.371 | 2.453 | 2.371 | 2.371 | 2.371 | 810 |
| 2026-09-09 | 2.339 | 2.453 | 2.339 | 2.371 | 2.371 | 385 |
| 2026-09-08 | 2.388 | 2.388 | 2.331 | 2.371 | 2.371 | 4 |
| 2026-09-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2026-09-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2026-09-03 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2026-09-02 | 2.870 | 3.000 | 2.850 | 3.000 | 3.000 | 103 |
| 2026-09-01 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 4,736 |
| 2026-08-31 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-08-28 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 46 |
| 2026-08-27 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 289 |
| 2026-08-26 | 3.020 | 3.060 | 3.000 | 3.030 | 3.030 | 571 |
| 2026-08-25 | 3.010 | 3.170 | 2.960 | 3.010 | 3.010 | 4,991 |
| 2026-08-24 | 3.290 | 3.290 | 3.000 | 3.200 | 3.200 | 2,945 |
| 2026-08-21 | 3.450 | 3.540 | 3.080 | 3.280 | 3.280 | 12,650 |
| 2026-08-20 | 3.450 | 3.560 | 3.450 | 3.560 | 3.560 | 1 |
| 2026-08-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-08-18 | 3.670 | 3.670 | 3.560 | 3.560 | 3.560 | 18 |
| 2026-08-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-08-14 | 3.670 | 3.670 | 3.560 | 3.560 | 3.560 | 46 |
| 2026-08-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-08-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-08-11 | 3.500 | 3.570 | 3.450 | 3.570 | 3.570 | 1,258 |
| 2026-08-10 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 70 |
| 2026-08-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-08-06 | 3.500 | 3.500 | 3.250 | 3.380 | 3.380 | 3 |
| 2026-08-05 | 3.380 | 3.500 | 3.150 | 3.380 | 3.380 | 387 |
| 2026-08-04 | 3.190 | 3.260 | 3.190 | 3.260 | 3.260 | 1,233 |
| 2026-08-03 | 3.200 | 3.200 | 2.970 | 3.090 | 3.090 | 63 |
| 2026-07-31 | 3.190 | 3.200 | 3.090 | 3.090 | 3.090 | 250 |
| 2026-07-30 | 3.190 | 3.200 | 3.090 | 3.090 | 3.090 | 309 |
| 2026-07-29 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-07-28 | 3.140 | 3.140 | 3.090 | 3.090 | 3.090 | 986 |
Page 1 of 12 · 716 trading daysOlder →
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.