KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 976 |
| 2024-04-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 6 |
| 2024-04-25 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 2,354 |
| 2024-04-24 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 35 |
| 2024-04-23 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1,022 |
| 2024-04-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2024-04-18 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 1,000 |
| 2024-04-17 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 1,001 |
| 2024-04-15 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 1,024 |
| 2024-04-12 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 976 |
| 2024-04-11 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 3,024 |
| 2024-04-10 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 7,786 |
| 2024-04-08 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 2,000 |
| 2024-04-05 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 5,242 |
| 2024-04-04 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 6,800 |
| 2024-04-03 | 1.430 | 1.490 | 1.410 | 1.490 | 1.490 | 3,687 |
| 2024-04-02 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 1 |
| 2024-03-28 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 17,304 |
| 2024-03-27 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 8,207 |
| 2024-03-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,713 |
| 2024-03-21 | 1.590 | 1.590 | 1.500 | 1.550 | 1.550 | 10,273 |
| 2024-03-18 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 5,181 |
| 2024-03-15 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 2,833 |
| 2024-03-12 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 2,881 |
| 2024-03-11 | 1.460 | 1.570 | 1.410 | 1.530 | 1.530 | 17,630 |
| 2024-03-08 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 2,161 |
| 2024-03-07 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 466 |
| 2024-03-06 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 1,500 |
| 2024-02-29 | 1.540 | 1.540 | 1.480 | 1.520 | 1.520 | 2,181 |
| 2024-02-28 | 1.460 | 1.530 | 1.460 | 1.530 | 1.530 | 3,849 |
| 2024-02-27 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 5,900 |
| 2024-02-20 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 5,865 |
| 2024-02-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 49 |
| 2024-02-16 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 4,521 |
| 2024-02-15 | 1.500 | 1.600 | 1.460 | 1.600 | 1.600 | 11,072 |
| 2024-02-13 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 5,455 |
| 2024-02-09 | 1.580 | 1.580 | 1.460 | 1.540 | 1.540 | 14,219 |
| 2024-02-08 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 14,869 |
| 2024-02-05 | 1.720 | 1.720 | 1.640 | 1.670 | 1.670 | 708 |
| 2024-02-02 | 1.680 | 1.730 | 1.680 | 1.700 | 1.700 | 10,000 |
| 2024-02-01 | 1.690 | 1.690 | 1.610 | 1.640 | 1.640 | 9,746 |
| 2024-01-30 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 9,598 |
| 2024-01-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2,500 |
| 2024-01-26 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 5,020 |
| 2024-01-24 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 4,654 |
| 2024-01-23 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 61 |
| 2024-01-19 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 500 |
| 2024-01-11 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 1,000 |
| 2024-01-09 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 2 |
| 2024-01-08 | 1.850 | 1.850 | 1.750 | 1.800 | 1.800 | 7,449 |
| 2024-01-05 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 434 |
| 2024-01-03 | 1.850 | 1.850 | 1.780 | 1.800 | 1.800 | 4,079 |
| 2024-01-02 | 1.860 | 1.880 | 1.800 | 1.850 | 1.850 | 4,808 |
| 2023-12-28 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 600 |
| 2023-12-27 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 1,991 |
| 2023-12-22 | 1.750 | 1.880 | 1.740 | 1.880 | 1.880 | 7,283 |
| 2023-12-21 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 1,900 |
| 2023-12-19 | 1.780 | 1.860 | 1.780 | 1.860 | 1.860 | 5,916 |
| 2023-12-18 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 3,027 |
| 2023-12-15 | 1.860 | 1.950 | 1.790 | 1.830 | 1.830 | 29,859 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.