Xetra · HAW · stock

Hawesko Holding SE (HAW) stock price history

Every Xetra trading session of Hawesko Holding SE from Nov 10, 1998 to Sep 28, 2026: 7,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HAW data, free keyYear by year table

HAW adjusted close, 1998 to 2026

HAWHawesko Holding SE
€15.50-24.8% over one year
200020052010201520202025
€50.29
All time high, 2021
€21.37
52 week high, €15.45 low
7,132
Daily sessions since 1998

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

HAW key facts

  • Hawesko Holding SE (HAW) closed at €15.50 on Sep 28, 2026 on Xetra.
  • HAW's all time high close is €50.29, set on Jul 14, 2021; its all time low close is €1.67 on Dec 27, 2000.
  • HAW's 52 week range is €15.45 to €21.37.
  • HAW returned -24.8% over the year to Sep 28, 2026 and -65.0% over five years.
  • Over ten years HAW returned -41%, -5.1% a year compounded.
  • HAW's deepest drawdown was -87.4% from Jan 6, 1999 to Dec 27, 2000.
  • DataCedar holds 7,132 daily sessions of HAW history from Nov 10, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HAW price chart, 1998 to 2026

HAW adjusted close, Nov 10, 1998 to Sep 28, 2026€1.78€5.35€16.12€48.56200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HAW returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.3%
3 months-12.2%
6 months-18.4%
Year to date-15.2%
1 year-24.8%
3 years-50.0%
5 years-65.0%
10 years-40.7%
Since Nov 10, 1998+28.7%
Compound annual growth, 27.9 years+0.9%

HAW records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€50.29 on Jul 14, 2021
All time low close
€1.67 on Dec 27, 2000
52 week high
€21.37 on Oct 9, 2025
52 week low
€15.45 on Sep 17, 2026
Deepest drawdown
-87.4% from Jan 6, 1999 to Dec 27, 2000, recovered Jun 15, 2010
Best single session
+100.0% on May 7, 2001
Worst single session
-50.0% on May 8, 2001
Volatility, 1 year annualised
23.2%
Sessions closing higher, 1 year
41%
Best calendar year
2003, +46%
Worst calendar year
2000, -77%

HAW price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Nov 10, 1998; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€18.10€20.71€15.45€15.50-15.2%253.5K189
2025€24.54€26.17€17.86€18.29-23.8%305K253
2024€28.55€28.99€20.10€23.99-12.8%313.7K254
2023€33.11€38.74€25.34€27.51-15.2%244.4K255
2022€41.96€50.61€27.48€32.45-22.1%250.1K257
2021€33.67€52.49€31.55€41.65+24.2%715.9K255
2020€24.47€35.65€14.47€33.52+35.8%534.2K254
2019€28.05€28.05€22.44€24.68-10.7%405.3K251
2018€33.25€36.75€26.57€27.65-17.7%223K252
2017€28.24€36.37€27.85€33.58+20.7%231.2K255
2016€24.84€28.24€23.84€27.82+8.0%248.2K255
2015€24.58€27.65€20.17€25.75+3.2%821.6K254
2014€22.22€26.68€20.59€24.95+12.7%1.4M252
2013€22.34€24.98€21.17€22.13-0.6%938.1K252
2012€18.96€23.34€17.91€22.26+18.6%1.1M253
2011€15.08€21.27€15.08€18.78+25.3%1.1M256
2010€10.90€15.83€9.97€14.99+34.5%974.5K256
2009€8.86€11.14€6.65€11.14+25.5%466.6K254
2008€9.96€11.21€6.90€8.88-13.5%783.5K254
2007€8.52€11.26€8.34€10.26+18.4%1.2M252
2006€6.52€9.59€6.41€8.67+34.6%1.6M255
2005€4.44€6.77€4.41€6.44+43.2%2.8M260
2004€3.35€4.50€3.22€4.50+34.3%1.5M262
2003€2.29€3.64€1.93€3.35+45.9%1.3M261
2002€2.26€4.78€1.93€2.29+1.6%1M261
2001€1.87€5.13€1.86€2.26+20.8%745.1K261
2000€4.24€4.65€1.67€1.87-76.7%917.3K260
1999€12.70€13.53€7.08€8.01-36.9%175.1K261
1998€12.04€13.11€11.88€12.70n/a17.9K38

HAW monthly closes, last 12 months

MonthMonth end closeChange
September 2026€15.50-7.7%
August 2026€16.80-5.4%
July 2026€17.75+3.8%
June 2026€17.10-10.9%
May 2026€19.19-0.5%
April 2026€19.28+1.5%
March 2026€19.00-2.9%
February 2026€19.57+1.5%
January 2026€19.28+5.5%
December 2025€18.29-3.3%
November 2025€18.90-4.8%
October 2025€19.85-4.1%

About the HAW data

Daily bars. 7,132 sessions from Nov 10, 1998 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HAW/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Xetra

  • H9W Hwa AG
  • HABA Hamborner REIT AG
  • HAG Hensoldt AG
  • HAL Halliburton Company
  • HBC1 HSBC Holdings plc
  • HBH HORNBACH Holding AG & Co. KGaA
  • HCL Hecla Mining Company
  • HDI The Home Depot, Inc.

Common questions

HAW share price history

Start with any symbol.

Start free