HWK 1365 SE (DUSE:9MQ)
Germany
· Delayed Price · Currency is EUR 18.80
0.00 (0.00%)
At close: Dec 3, 2025
HWK 1365 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Nov 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 18, 2025 | 22.00 | 22.00 | 19.00 | 19.00 | 19.00 | -13.64% | 400 |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Nov 11, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 30 |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 40 |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 31, 2025 | 19.40 | 21.00 | 19.40 | 21.00 | 21.00 | 8.25% | 400 |
| Oct 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -7.62% | - |
| Oct 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 24, 2025 | 18.80 | 21.00 | 15.50 | 21.00 | 21.00 | 11.70% | 654 |
| Oct 23, 2025 | 20.80 | 20.80 | 18.80 | 18.80 | 18.80 | -9.62% | 481 |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 21, 2025 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | -5.45% | 100 |
| Oct 20, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | 120 |
| Oct 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | - |
| Oct 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -7.27% | - |
| Oct 8, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 80 |
| Oct 7, 2025 | 22.40 | 22.40 | 21.00 | 21.00 | 21.00 | -6.25% | 330 |
| Oct 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 100 |
| Oct 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 25, 2025 | 22.40 | 24.80 | 22.40 | 22.40 | 22.40 | - | 200 |
| Sep 24, 2025 | 24.00 | 24.00 | 22.40 | 22.40 | 22.40 | -6.67% | 100 |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 220 |
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 16, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 377 |
| Sep 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 1, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 3.54% | 5 |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 28, 2025 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | -5.04% | 314 |
| Aug 27, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | 405 |
| Aug 26, 2025 | 23.00 | 24.80 | 23.00 | 24.20 | 24.20 | 5.22% | 364 |
| Aug 25, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 400 |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 21, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -9.42% | 290 |
| Aug 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Aug 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Aug 8, 2025 | 27.00 | 27.80 | 26.00 | 27.80 | 27.80 | 2.96% | 80 |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Aug 5, 2025 | 28.00 | 28.00 | 25.20 | 27.60 | 27.60 | -1.43% | 250 |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 31, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 142 |
| Jul 30, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 4.65% | 282 |
| Jul 29, 2025 | 26.60 | 26.80 | 25.80 | 25.80 | 25.80 | -3.01% | 41 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 25, 2025 | 25.00 | 26.60 | 24.00 | 26.60 | 26.60 | 6.40% | 270 |
| Jul 24, 2025 | 24.20 | 26.60 | 24.20 | 25.00 | 25.00 | -3.85% | 277 |
| Jul 23, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 783 |
| Jul 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Jul 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 18, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 76 |