KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 545 |
| 2023-03-13 | 1.640 | 1.660 | 1.610 | 1.660 | 1.660 | 6,003 |
| 2023-03-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 540 |
| 2023-03-01 | 1.740 | 1.740 | 1.650 | 1.730 | 1.730 | 6,517 |
| 2023-02-28 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 4 |
| 2023-02-27 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 4,775 |
| 2023-02-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 8,110 |
| 2023-02-22 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 8,731 |
| 2023-02-20 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 8,505 |
| 2023-02-17 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 4,312 |
| 2023-02-16 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 2,000 |
| 2023-02-15 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 2,000 |
| 2023-02-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 6,700 |
| 2023-02-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,700 |
| 2023-02-07 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 5,000 |
| 2023-02-03 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 7,349 |
| 2023-02-02 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 2,000 |
| 2023-02-01 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 963 |
| 2023-01-30 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 4,910 |
| 2023-01-26 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 10 |
| 2023-01-25 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 7 |
| 2023-01-23 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 638 |
| 2023-01-19 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 1,042 |
| 2023-01-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,458 |
| 2023-01-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 5,000 |
| 2023-01-16 | 1.740 | 1.740 | 1.710 | 1.730 | 1.730 | 761 |
| 2023-01-13 | 1.720 | 1.760 | 1.710 | 1.760 | 1.760 | 2,500 |
| 2023-01-12 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 60 |
| 2023-01-11 | 1.750 | 1.760 | 1.720 | 1.760 | 1.760 | 1,428 |
| 2023-01-10 | 1.790 | 1.790 | 1.750 | 1.770 | 1.770 | 520 |
| 2023-01-09 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 2,527 |
| 2023-01-06 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 1 |
| 2023-01-05 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 1,635 |
| 2023-01-04 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 2,350 |
| 2023-01-02 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 687 |
| 2022-12-29 | 1.630 | 1.640 | 1.600 | 1.640 | 1.640 | 4,271 |
| 2022-12-28 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 132 |
| 2022-12-27 | 1.700 | 1.700 | 1.630 | 1.670 | 1.670 | 6,247 |
| 2022-12-23 | 1.630 | 1.700 | 1.630 | 1.700 | 1.700 | 4,993 |
| 2022-12-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,462 |
| 2022-12-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,350 |
| 2022-12-19 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 2,027 |
| 2022-12-16 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 9,500 |
| 2022-12-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2022-12-14 | 1.560 | 1.630 | 1.560 | 1.630 | 1.630 | 17,006 |
| 2022-12-13 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 3,577 |
| 2022-12-12 | 1.540 | 1.560 | 1.510 | 1.560 | 1.560 | 2,114 |
| 2022-12-09 | 1.640 | 1.670 | 1.580 | 1.630 | 1.630 | 13,420 |
| 2022-12-08 | 1.750 | 1.750 | 1.650 | 1.730 | 1.730 | 11,038 |
| 2022-12-07 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 5,017 |
| 2022-11-29 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 2,867 |
| 2022-11-28 | 1.760 | 1.770 | 1.730 | 1.770 | 1.770 | 1,460 |
| 2022-11-25 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 300 |
| 2022-11-22 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 1,651 |
| 2022-11-21 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 200 |
| 2022-11-18 | 1.730 | 1.790 | 1.720 | 1.790 | 1.790 | 2,480 |
| 2022-11-15 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 273 |
| 2022-11-14 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 4,420 |
| 2022-11-11 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 6,028 |
| 2022-11-10 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 729 |
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.