KHD Humboldt Wedag International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.750	1.760	1.700	1.760	1.760	11,995
2022-02-25	1.820	1.820	1.770	1.770	1.770	6,305
2022-02-24	1.950	1.950	1.650	1.770	1.770	69,282
2022-02-22	1.950	2.040	1.950	2.000	2.000	4,503
2022-02-17	2.000	2.000	1.910	1.950	1.950	10,702
2022-02-16	2.000	2.040	2.000	2.040	2.040	2,500
2022-02-15	2.080	2.080	2.040	2.040	2.040	1,457
2022-02-14	2.000	2.040	1.990	2.040	2.040	7,524
2022-02-11	2.040	2.080	2.040	2.080	2.080	2
2022-02-10	2.080	2.100	2.040	2.080	2.080	4,033
2022-02-09	2.080	2.100	2.080	2.100	2.100	2
2022-02-08	2.100	2.100	2.080	2.080	2.080	350
2022-02-04	2.080	2.100	2.080	2.080	2.080	2,000
2022-02-03	2.080	2.080	2.080	2.080	2.080	500
2022-02-02	2.080	2.080	2.040	2.080	2.080	1,872
2022-02-01	2.100	2.100	2.080	2.080	2.080	3,500
2022-01-31	2.080	2.100	2.080	2.100	2.100	1,918
2022-01-28	2.080	2.160	2.080	2.100	2.100	11,873
2022-01-27	2.080	2.180	2.060	2.100	2.100	27,798
2022-01-26	1.910	2.100	1.910	2.040	2.040	16,960
2022-01-25	1.950	2.000	1.950	1.970	1.970	4,000
2022-01-24	1.980	1.980	1.900	1.930	1.930	3,659
2022-01-21	2.060	2.060	1.980	2.020	2.020	9,374
2022-01-20	2.100	2.100	2.060	2.100	2.100	4,901
2022-01-19	2.100	2.140	2.100	2.100	2.100	5,000
2022-01-17	2.100	2.100	2.060	2.060	2.060	1,600
2022-01-14	2.060	2.160	2.060	2.100	2.100	9,000
2022-01-12	2.100	2.100	2.040	2.040	2.040	4,597
2022-01-11	2.040	2.040	2.020	2.020	2.020	2,000
2022-01-10	2.040	2.060	2.040	2.060	2.060	2,000
2022-01-07	2.000	2.020	2.000	2.020	2.020	35
2022-01-06	2.020	2.020	2.020	2.020	2.020	98
2022-01-05	2.020	2.020	2.000	2.020	2.020	10,868
2022-01-03	1.910	2.020	1.910	2.020	2.020	6,511
2021-12-30	1.960	1.960	1.890	1.960	1.960	6,064
2021-12-29	1.940	1.960	1.910	1.940	1.940	15,414
2021-12-28	1.950	1.950	1.940	1.950	1.950	3,357
2021-12-27	1.950	1.990	1.950	1.960	1.960	9,683
2021-12-20	1.980	1.980	1.970	1.970	1.970	2,300
2021-12-17	2.000	2.020	1.980	2.020	2.020	5,031
2021-12-16	2.140	2.140	2.080	2.080	2.080	3,000
2021-12-14	2.040	2.040	2.000	2.000	2.000	7,180
2021-12-13	2.020	2.080	2.020	2.080	2.080	5,100
2021-12-10	2.060	2.060	1.990	2.060	2.060	851
2021-12-09	1.960	2.000	1.960	2.000	2.000	3
2021-12-08	1.950	1.980	1.950	1.980	1.980	4,306
2021-12-07	1.950	1.970	1.950	1.970	1.970	1,848
2021-12-06	1.950	1.950	1.940	1.940	1.940	2,000
2021-12-03	1.960	1.960	1.770	1.950	1.950	34,959
2021-12-01	2.040	2.040	2.000	2.000	2.000	1,623
2021-11-30	2.000	2.060	2.000	2.060	2.060	1,455
2021-11-29	2.000	2.060	1.970	2.020	2.020	62,021
2021-11-26	2.080	2.080	2.020	2.020	2.020	2,752
2021-11-25	2.140	2.140	2.140	2.140	2.140	2
2021-11-24	2.120	2.120	2.120	2.120	2.120	1
2021-11-23	2.100	2.100	2.060	2.060	2.060	2,500
2021-11-22	2.020	2.140	2.000	2.120	2.120	13,841
2021-11-19	2.100	2.100	2.100	2.100	2.100	5
2021-11-18	2.100	2.100	2.060	2.060	2.060	14
2021-11-17	2.100	2.100	2.100	2.100	2.100	945

← NewerPage 16 of 17 · 979 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.