KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 500 |
| 2022-11-02 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 5 |
| 2022-10-31 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 1 |
| 2022-10-28 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 2,313 |
| 2022-10-25 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 2,596 |
| 2022-10-21 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 372 |
| 2022-10-20 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 200 |
| 2022-10-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 190 |
| 2022-10-18 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 3,488 |
| 2022-10-17 | 1.770 | 1.770 | 1.690 | 1.690 | 1.690 | 10,593 |
| 2022-10-13 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 7 |
| 2022-10-12 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 2,500 |
| 2022-10-10 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 3,000 |
| 2022-10-07 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 874 |
| 2022-10-05 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 4,126 |
| 2022-10-04 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,500 |
| 2022-09-29 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 13,740 |
| 2022-09-28 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 12,000 |
| 2022-09-23 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 51 |
| 2022-09-22 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 52 |
| 2022-09-21 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 1,462 |
| 2022-09-20 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 1,660 |
| 2022-09-19 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 1,121 |
| 2022-09-14 | 1.860 | 1.940 | 1.860 | 1.920 | 1.920 | 378 |
| 2022-09-13 | 1.930 | 1.940 | 1.870 | 1.930 | 1.930 | 4,900 |
| 2022-09-12 | 1.970 | 1.970 | 1.930 | 1.960 | 1.960 | 10,629 |
| 2022-09-09 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 1,000 |
| 2022-09-08 | 1.820 | 1.970 | 1.820 | 1.830 | 1.830 | 21,930 |
| 2022-09-07 | 1.740 | 1.820 | 1.740 | 1.810 | 1.810 | 18,511 |
| 2022-09-02 | 1.650 | 1.760 | 1.650 | 1.760 | 1.760 | 7,892 |
| 2022-09-01 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 6,091 |
| 2022-08-31 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 837 |
| 2022-08-29 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 3,199 |
| 2022-08-24 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 1,900 |
| 2022-08-22 | 1.800 | 1.830 | 1.790 | 1.790 | 1.790 | 7,268 |
| 2022-08-19 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 3,931 |
| 2022-08-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,400 |
| 2022-08-17 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 2,000 |
| 2022-08-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 296 |
| 2022-08-15 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 2,000 |
| 2022-08-11 | 1.890 | 1.890 | 1.750 | 1.830 | 1.830 | 8,748 |
| 2022-08-10 | 1.870 | 1.900 | 1.800 | 1.860 | 1.860 | 23,962 |
| 2022-08-08 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 4,719 |
| 2022-08-05 | 1.730 | 1.800 | 1.700 | 1.700 | 1.700 | 6,718 |
| 2022-08-04 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 1,104 |
| 2022-08-03 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 5 |
| 2022-08-01 | 1.720 | 1.830 | 1.720 | 1.780 | 1.780 | 5,917 |
| 2022-07-27 | 1.650 | 1.770 | 1.650 | 1.770 | 1.770 | 2,871 |
| 2022-07-26 | 1.750 | 1.750 | 1.680 | 1.690 | 1.690 | 7,614 |
| 2022-07-22 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 6,902 |
| 2022-07-21 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 4,010 |
| 2022-07-20 | 1.720 | 1.760 | 1.700 | 1.760 | 1.760 | 15,196 |
| 2022-07-19 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 21,995 |
| 2022-07-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,005 |
| 2022-07-15 | 1.700 | 1.730 | 1.670 | 1.730 | 1.730 | 4,150 |
| 2022-07-14 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 2,321 |
| 2022-07-12 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 1,460 |
| 2022-07-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 3,754 |
| 2022-07-06 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 200 |
| 2022-07-04 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 107 |
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.