KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 1.850 | 1.850 | 1.780 | 1.820 | 1.820 | 1,004 |
| 2023-08-09 | 1.720 | 1.900 | 1.720 | 1.900 | 1.900 | 4,925 |
| 2023-08-08 | 1.810 | 1.810 | 1.740 | 1.740 | 1.740 | 16,223 |
| 2023-08-07 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 2,395 |
| 2023-08-04 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 3,925 |
| 2023-08-03 | 1.940 | 1.940 | 1.850 | 1.850 | 1.850 | 3,342 |
| 2023-08-02 | 1.870 | 1.980 | 1.870 | 1.900 | 1.900 | 29,303 |
| 2023-08-01 | 1.780 | 1.830 | 1.750 | 1.830 | 1.830 | 2,124 |
| 2023-07-31 | 1.760 | 1.780 | 1.710 | 1.740 | 1.740 | 3,888 |
| 2023-07-28 | 1.850 | 1.850 | 1.660 | 1.660 | 1.660 | 2,382 |
| 2023-07-27 | 1.880 | 1.880 | 1.810 | 1.850 | 1.850 | 1,139 |
| 2023-07-26 | 1.740 | 2.000 | 1.740 | 1.950 | 1.950 | 16,415 |
| 2023-07-21 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 2,005 |
| 2023-07-19 | 1.550 | 1.760 | 1.550 | 1.760 | 1.760 | 1,216 |
| 2023-07-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2023-07-17 | 1.700 | 1.700 | 1.620 | 1.640 | 1.640 | 5,411 |
| 2023-07-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,250 |
| 2023-07-13 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 1,000 |
| 2023-07-05 | 1.730 | 1.800 | 1.730 | 1.750 | 1.750 | 4,000 |
| 2023-06-30 | 1.710 | 1.710 | 1.640 | 1.640 | 1.640 | 3,000 |
| 2023-06-28 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 1,390 |
| 2023-06-27 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 7 |
| 2023-06-26 | 1.710 | 1.750 | 1.700 | 1.750 | 1.750 | 2,902 |
| 2023-06-20 | 1.760 | 1.760 | 1.720 | 1.750 | 1.750 | 591 |
| 2023-06-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10,000 |
| 2023-06-14 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 2,414 |
| 2023-06-09 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 800 |
| 2023-06-07 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 1,200 |
| 2023-06-05 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 9,279 |
| 2023-06-02 | 1.780 | 1.780 | 1.730 | 1.730 | 1.730 | 2,500 |
| 2023-05-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 24 |
| 2023-05-30 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 2,000 |
| 2023-05-26 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 174 |
| 2023-05-25 | 1.810 | 1.810 | 1.770 | 1.770 | 1.770 | 3,000 |
| 2023-05-24 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 422 |
| 2023-05-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 4,578 |
| 2023-05-22 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 7 |
| 2023-05-19 | 1.660 | 1.720 | 1.660 | 1.660 | 1.660 | 475 |
| 2023-05-18 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 313 |
| 2023-05-12 | 1.510 | 1.670 | 1.510 | 1.670 | 1.670 | 4,086 |
| 2023-05-10 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 1,250 |
| 2023-05-09 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 6,394 |
| 2023-05-03 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 44 |
| 2023-05-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 88 |
| 2023-04-28 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 528 |
| 2023-04-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,150 |
| 2023-04-25 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 3,020 |
| 2023-04-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 480 |
| 2023-04-18 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 1,500 |
| 2023-04-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,097 |
| 2023-04-13 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 1 |
| 2023-04-04 | 1.650 | 1.660 | 1.620 | 1.660 | 1.660 | 1,994 |
| 2023-04-03 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 15 |
| 2023-03-31 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 13 |
| 2023-03-30 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 805 |
| 2023-03-22 | 1.560 | 1.590 | 1.550 | 1.560 | 1.560 | 7,742 |
| 2023-03-21 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 333 |
| 2023-03-20 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 10,228 |
| 2023-03-16 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 1 |
| 2023-03-15 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 4,501 |
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.