Xetra · HAW · stock

Hawesko Holding SE (HAW) stock price history

Every Xetra trading session of Hawesko Holding SE from Nov 12, 1998 to Nov 13, 2026: 6,815 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
€14.45-24.7% over one year
200020052010201520202025
€50.29
All time high, 2021
€20.71
52 week high, €13.60 low
6,815
Daily sessions since 1998

Last updated Nov 13, 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 €14.45 on Nov 13, 2026 on Xetra.
  • HAW's all time high close is €50.29, set on Jul 14, 2021; its all time low close is €1.70 on Dec 28, 2000.
  • HAW's 52 week range is €13.60 to €20.71.
  • HAW returned -24.7% over the year to Nov 13, 2026 and -68.4% over five years.
  • Over ten years HAW returned -44%, -5.6% a year compounded.
  • HAW's deepest drawdown was -87.2% from Jan 6, 1999 to Dec 28, 2000.
  • DataCedar holds 6,815 daily sessions of HAW history from Nov 12, 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 12, 1998 to Nov 13, 2026€1.79€5.30€15.67€46.36200020052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months-17.0%
6 months-23.6%
Year to date-21.0%
1 year-24.7%
3 years-50.4%
5 years-68.4%
10 years-44.1%
Since Nov 12, 1998+17.5%
Compound annual growth, 28.0 years+0.6%

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
€1.70 on Dec 28, 2000
52 week high
€20.71 on Jan 23, 2026
52 week low
€13.60 on Oct 14, 2026
Deepest drawdown
-87.2% from Jan 6, 1999 to Dec 28, 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
23.1%
Sessions closing higher, 1 year
39%
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 12, 1998; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€18.10€20.71€13.60€14.45-21.0%290.4K218
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%244.4K254
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%531.8K250
2019€28.05€28.05€22.44€24.68-10.7%403.3K248
2018€33.25€36.75€26.57€27.65-17.7%216.9K244
2017€28.24€36.37€27.85€33.58+20.7%228.5K247
2016€24.84€28.24€23.88€27.82+8.0%231.6K234
2015€24.58€27.65€20.17€25.75+3.2%798.4K234
2014€22.22€26.68€20.59€24.95+12.7%1.4M245
2013€22.34€24.98€21.17€22.13-0.6%886.9K239
2012€18.96€23.34€17.91€22.26+18.6%1.1M248
2011€15.79€21.27€15.10€18.78+25.3%1.1M253
2010€10.90€15.83€9.97€14.99+34.5%896.1K239
2009€8.86€11.14€6.65€11.14+25.5%465.8K251
2008€9.96€11.21€6.90€8.88-13.5%783.5K254
2007€8.52€11.26€8.34€10.26+18.4%1.2M251
2006€6.52€9.59€6.41€8.67+34.6%1.5M251
2005€4.44€6.77€4.41€6.44+43.2%2.7M258
2004€3.35€4.50€3.22€4.50+34.3%1.5M250
2003€2.29€3.64€1.93€3.35+45.9%1.2M246
2002€2.26€4.78€1.93€2.29+1.6%984K245
2001€1.86€5.13€1.86€2.26+20.8%721.1K245
2000€4.24€4.65€1.67€1.87-76.7%865K225
1999€12.70€13.53€7.27€8.01-36.9%92.2K149
1998€12.29€13.11€11.88€12.70n/a11.8K18

HAW monthly closes, last 12 months

MonthMonth end closeChange
November 2026€14.45+1.4%
October 2026€14.25-8.9%
September 2026€15.65-6.8%
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%

About the HAW data

Daily bars. 6,815 sessions from Nov 12, 1998 to Nov 13, 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 Nov 4, 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 12, 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/xetra%3AHAW/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