KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 4,979 |
| 2026-07-23 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 4,979 |
| 2026-07-22 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 795 |
| 2026-07-21 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 248 |
| 2026-07-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 31 |
| 2026-07-17 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 31 |
| 2026-07-16 | 1.880 | 1.910 | 1.820 | 1.860 | 1.860 | 323 |
| 2026-07-15 | 1.920 | 1.920 | 1.870 | 1.870 | 1.870 | 45 |
| 2026-07-14 | 1.920 | 1.920 | 1.820 | 1.860 | 1.860 | 312 |
| 2026-07-13 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 1 |
| 2026-07-10 | 1.920 | 1.920 | 1.820 | 1.870 | 1.870 | 125 |
| 2026-07-09 | 1.910 | 1.910 | 1.870 | 1.870 | 1.870 | 7 |
| 2026-07-08 | 1.910 | 1.910 | 1.870 | 1.870 | 1.870 | 1 |
| 2026-07-07 | 1.910 | 1.910 | 1.870 | 1.870 | 1.870 | 52 |
| 2026-07-06 | 1.820 | 1.910 | 1.820 | 1.870 | 1.870 | 3,502 |
| 2026-07-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 7,446 |
| 2026-07-02 | 1.820 | 1.850 | 1.820 | 1.830 | 1.830 | 7,446 |
| 2026-07-01 | 1.820 | 1.870 | 1.810 | 1.870 | 1.870 | 9,166 |
| 2026-06-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2,670 |
| 2026-06-29 | 1.830 | 1.870 | 1.830 | 1.870 | 1.870 | 2,670 |
| 2026-06-26 | 1.900 | 1.900 | 1.830 | 1.880 | 1.880 | 5,876 |
| 2026-06-25 | 1.900 | 1.920 | 1.870 | 1.870 | 1.870 | 4,556 |
| 2026-06-24 | 1.810 | 1.860 | 1.810 | 1.860 | 1.860 | 11,135 |
| 2026-06-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 220 |
| 2026-06-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 220 |
| 2026-06-19 | 1.810 | 1.840 | 1.800 | 1.840 | 1.840 | 6,726 |
| 2026-06-18 | 1.850 | 1.900 | 1.800 | 1.900 | 1.900 | 16,657 |
| 2026-06-17 | 1.790 | 1.830 | 1.720 | 1.820 | 1.820 | 17,812 |
| 2026-06-16 | 1.790 | 1.870 | 1.790 | 1.870 | 1.870 | 6,704 |
| 2026-06-15 | 1.790 | 1.820 | 1.790 | 1.820 | 1.820 | 1,079 |
| 2026-06-12 | 1.720 | 1.900 | 1.720 | 1.860 | 1.860 | 19,773 |
| 2026-06-11 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 447 |
| 2026-06-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 228 |
| 2026-06-09 | 1.780 | 1.780 | 1.700 | 1.740 | 1.740 | 228 |
| 2026-06-08 | 1.780 | 1.780 | 1.700 | 1.740 | 1.740 | 364 |
| 2026-06-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,900 |
| 2026-06-04 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 1,900 |
| 2026-06-03 | 1.770 | 1.770 | 1.700 | 1.740 | 1.740 | 17,006 |
| 2026-06-02 | 1.740 | 1.770 | 1.710 | 1.740 | 1.740 | 11,230 |
| 2026-06-01 | 1.770 | 1.770 | 1.710 | 1.740 | 1.740 | 31 |
| 2026-05-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 51 |
| 2026-05-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 51 |
| 2026-05-27 | 1.690 | 1.770 | 1.690 | 1.730 | 1.730 | 51 |
| 2026-05-26 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 1,061 |
| 2026-05-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,062 |
| 2026-05-22 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 2,062 |
| 2026-05-21 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 2,080 |
| 2026-05-20 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 62 |
| 2026-05-19 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 1,589 |
| 2026-05-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 147 |
| 2026-05-15 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 147 |
| 2026-05-14 | 1.770 | 1.770 | 1.700 | 1.740 | 1.740 | 428 |
| 2026-05-13 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 111 |
| 2026-05-12 | 1.700 | 1.780 | 1.700 | 1.740 | 1.740 | 8,608 |
| 2026-05-11 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 448 |
| 2026-05-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,019 |
| 2026-05-07 | 1.790 | 1.790 | 1.700 | 1.730 | 1.730 | 1,019 |
| 2026-05-06 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 87 |
| 2026-05-05 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 131 |
| 2026-05-04 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 885 |
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.