KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,500 |
| 2023-12-13 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 3,252 |
| 2023-12-11 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 7,456 |
| 2023-12-08 | 1.870 | 1.870 | 1.800 | 1.840 | 1.840 | 328 |
| 2023-12-07 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 53 |
| 2023-12-06 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 6,271 |
| 2023-12-05 | 1.870 | 1.900 | 1.840 | 1.870 | 1.870 | 10,792 |
| 2023-12-04 | 1.850 | 1.890 | 1.820 | 1.840 | 1.840 | 5,800 |
| 2023-12-01 | 1.920 | 1.920 | 1.850 | 1.880 | 1.880 | 1,110 |
| 2023-11-28 | 1.950 | 1.950 | 1.900 | 1.930 | 1.930 | 501 |
| 2023-11-24 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 900 |
| 2023-11-22 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 259 |
| 2023-11-21 | 1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 11,040 |
| 2023-11-17 | 1.970 | 1.970 | 1.880 | 1.880 | 1.880 | 4,123 |
| 2023-11-16 | 1.930 | 1.960 | 1.880 | 1.880 | 1.880 | 9,649 |
| 2023-11-15 | 1.710 | 1.950 | 1.710 | 1.930 | 1.930 | 26,845 |
| 2023-11-14 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 733 |
| 2023-11-13 | 1.790 | 1.790 | 1.720 | 1.760 | 1.760 | 2,054 |
| 2023-11-09 | 1.700 | 1.780 | 1.700 | 1.740 | 1.740 | 1,643 |
| 2023-11-08 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 4,589 |
| 2023-11-06 | 1.640 | 1.670 | 1.640 | 1.640 | 1.640 | 797 |
| 2023-11-03 | 1.570 | 1.640 | 1.540 | 1.600 | 1.600 | 12,980 |
| 2023-10-31 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 2,000 |
| 2023-10-30 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 2,494 |
| 2023-10-26 | 1.460 | 1.540 | 1.450 | 1.540 | 1.540 | 34,143 |
| 2023-10-25 | 1.520 | 1.540 | 1.460 | 1.530 | 1.530 | 17,120 |
| 2023-10-23 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 6,845 |
| 2023-10-20 | 1.480 | 1.480 | 1.420 | 1.430 | 1.430 | 17,253 |
| 2023-10-19 | 1.450 | 1.510 | 1.450 | 1.470 | 1.470 | 5,738 |
| 2023-10-18 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 400 |
| 2023-10-16 | 1.460 | 1.520 | 1.450 | 1.520 | 1.520 | 15,066 |
| 2023-10-12 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 10,303 |
| 2023-10-11 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 902 |
| 2023-10-10 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 10,000 |
| 2023-10-09 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 2,076 |
| 2023-10-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15,218 |
| 2023-10-05 | 1.550 | 1.550 | 1.410 | 1.410 | 1.410 | 5,591 |
| 2023-10-04 | 1.420 | 1.500 | 1.410 | 1.450 | 1.450 | 2,616 |
| 2023-10-03 | 1.530 | 1.530 | 1.420 | 1.460 | 1.460 | 15,838 |
| 2023-09-29 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 1,500 |
| 2023-09-25 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 620 |
| 2023-09-22 | 1.600 | 1.640 | 1.590 | 1.590 | 1.590 | 4,734 |
| 2023-09-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3 |
| 2023-09-20 | 1.640 | 1.680 | 1.640 | 1.650 | 1.650 | 1,836 |
| 2023-09-15 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 690 |
| 2023-09-14 | 1.730 | 1.730 | 1.640 | 1.680 | 1.680 | 18,303 |
| 2023-09-11 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 2,497 |
| 2023-09-07 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 1 |
| 2023-09-04 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 1,500 |
| 2023-08-31 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-08-29 | 1.690 | 1.720 | 1.610 | 1.680 | 1.680 | 6,259 |
| 2023-08-25 | 1.660 | 1.660 | 1.590 | 1.600 | 1.600 | 12,765 |
| 2023-08-23 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 4,744 |
| 2023-08-22 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 1,000 |
| 2023-08-21 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 8,606 |
| 2023-08-18 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 6 |
| 2023-08-16 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 111 |
| 2023-08-15 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 530 |
| 2023-08-14 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 3,302 |
| 2023-08-11 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 943 |
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.