KHD Humboldt Wedag International AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	1.750	1.760	1.750	1.760	1.760	8,518
2022-06-28	1.750	1.780	1.750	1.780	1.780	2,845
2022-06-27	1.780	1.780	1.750	1.750	1.750	3,637
2022-06-23	1.800	1.800	1.770	1.770	1.770	600
2022-06-22	1.800	1.800	1.730	1.770	1.770	1,909
2022-06-21	1.790	1.800	1.780	1.780	1.780	4,296
2022-06-20	1.780	1.790	1.780	1.790	1.790	1,700
2022-06-17	1.770	1.800	1.770	1.780	1.780	469
2022-06-15	1.760	1.800	1.760	1.780	1.780	152
2022-06-13	1.800	1.800	1.770	1.770	1.770	1,230
2022-06-09	1.800	1.800	1.800	1.800	1.800	246
2022-06-07	1.900	1.900	1.800	1.800	1.800	5,950
2022-06-06	1.890	1.890	1.800	1.800	1.800	1,250
2022-06-03	1.820	1.870	1.800	1.800	1.800	17,650
2022-06-02	1.800	1.800	1.770	1.770	1.770	3,000
2022-06-01	1.760	1.790	1.760	1.770	1.770	11,725
2022-05-31	1.650	1.730	1.650	1.730	1.730	970
2022-05-30	1.760	1.760	1.640	1.650	1.650	22,494
2022-05-27	1.760	1.780	1.760	1.780	1.780	1,120
2022-05-26	1.720	1.800	1.720	1.770	1.770	1,250
2022-05-23	1.860	1.860	1.780	1.800	1.800	22,062
2022-05-19	1.870	1.870	1.850	1.860	1.860	2,420
2022-05-10	1.980	1.980	1.950	1.950	1.950	1,000
2022-05-09	1.850	1.900	1.850	1.900	1.900	157
2022-05-06	1.880	1.940	1.880	1.940	1.940	3,295
2022-05-05	1.860	2.020	1.860	1.960	1.960	2,501
2022-05-04	1.860	1.860	1.860	1.860	1.860	1
2022-05-03	1.860	1.930	1.860	1.930	1.930	1
2022-05-02	1.910	1.930	1.910	1.930	1.930	87
2022-04-28	1.950	1.960	1.920	1.960	1.960	3,001
2022-04-27	1.950	2.000	1.910	2.000	2.000	5,087
2022-04-26	2.060	2.060	2.000	2.000	2.000	250
2022-04-25	1.960	1.990	1.960	1.990	1.990	15
2022-04-22	2.100	2.140	2.060	2.060	2.060	6,661
2022-04-21	2.000	2.080	2.000	2.060	2.060	5,000
2022-04-20	1.900	1.910	1.890	1.910	1.910	3,710
2022-04-19	1.950	1.960	1.950	1.960	1.960	1,000
2022-04-11	1.970	1.980	1.950	1.980	1.980	2,074
2022-04-08	1.980	2.020	1.980	2.020	2.020	420
2022-04-01	2.060	2.060	2.020	2.020	2.020	6,140
2022-03-31	2.060	2.080	2.060	2.080	2.080	1,600
2022-03-29	2.060	2.080	2.060	2.080	2.080	260
2022-03-24	2.140	2.140	2.080	2.080	2.080	14,805
2022-03-23	2.060	2.060	2.040	2.040	2.040	2,480
2022-03-22	1.970	2.020	1.900	2.020	2.020	17,660
2022-03-21	2.000	2.020	1.960	2.020	2.020	5,310
2022-03-18	2.080	2.080	2.040	2.040	2.040	2,500
2022-03-17	2.040	2.080	2.040	2.040	2.040	4,765
2022-03-16	2.060	2.060	1.960	2.020	2.020	5,067
2022-03-15	1.900	2.000	1.890	1.940	1.940	2,394
2022-03-11	1.910	1.970	1.910	1.970	1.970	1,000
2022-03-10	2.060	2.060	1.960	1.960	1.960	7,306
2022-03-09	2.040	2.060	2.000	2.040	2.040	6,720
2022-03-08	1.860	1.990	1.860	1.920	1.920	13,107
2022-03-07	1.910	1.910	1.770	1.810	1.810	15,928
2022-03-04	2.000	2.000	1.970	1.990	1.990	4,500
2022-03-03	1.990	2.040	1.950	1.990	1.990	9,738
2022-03-02	1.700	2.020	1.690	1.970	1.970	24,928
2022-03-01	1.800	1.800	1.760	1.760	1.760	7,200
2022-02-28	1.750	1.760	1.700	1.760	1.760	11,995

← NewerPage 15 of 17 · 978 trading daysOlder →

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.