KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.800 | 1.800 | 1.710 | 1.760 | 1.760 | 374 |
| 2026-04-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 531 |
| 2026-04-28 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 531 |
| 2026-04-27 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 211 |
| 2026-04-24 | 1.700 | 1.750 | 1.690 | 1.750 | 1.750 | 3,376 |
| 2026-04-23 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 424 |
| 2026-04-22 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 102 |
| 2026-04-21 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 476 |
| 2026-04-20 | 1.760 | 1.760 | 1.710 | 1.760 | 1.760 | 3,612 |
| 2026-04-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 9,696 |
| 2026-04-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 9,696 |
| 2026-04-15 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 9,696 |
| 2026-04-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 9,696 |
| 2026-04-13 | 1.780 | 1.780 | 1.710 | 1.730 | 1.730 | 9,696 |
| 2026-04-10 | 1.730 | 1.770 | 1.710 | 1.740 | 1.740 | 13,828 |
| 2026-04-09 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 2,325 |
| 2026-04-08 | 1.830 | 1.830 | 1.700 | 1.760 | 1.760 | 22,945 |
| 2026-04-07 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 15,000 |
| 2026-04-02 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 10,469 |
| 2026-04-01 | 1.550 | 1.770 | 1.550 | 1.690 | 1.690 | 47,789 |
| 2026-03-31 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 155 |
| 2026-03-30 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 2 |
| 2026-03-27 | 1.630 | 1.660 | 1.620 | 1.660 | 1.660 | 5,032 |
| 2026-03-26 | 1.690 | 1.740 | 1.610 | 1.610 | 1.610 | 111 |
| 2026-03-25 | 1.680 | 1.680 | 1.610 | 1.650 | 1.650 | 1,000 |
| 2026-03-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 394 |
| 2026-03-23 | 1.700 | 1.700 | 1.610 | 1.690 | 1.690 | 18,067 |
| 2026-03-20 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 22 |
| 2026-03-19 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 926 |
| 2026-03-18 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 377 |
| 2026-03-17 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 6,002 |
| 2026-03-16 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 71 |
| 2026-03-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-03-12 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 360 |
| 2026-03-11 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 347 |
| 2026-03-10 | 1.720 | 1.730 | 1.710 | 1.730 | 1.730 | 163 |
| 2026-03-09 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 1,029 |
| 2026-03-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2,005 |
| 2026-03-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,005 |
| 2026-03-04 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 2,005 |
| 2026-03-03 | 1.800 | 1.800 | 1.740 | 1.790 | 1.790 | 6,781 |
| 2026-03-02 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 3,000 |
| 2026-02-27 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 17 |
| 2026-02-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 4,001 |
| 2026-02-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 4,001 |
| 2026-02-24 | 1.950 | 1.950 | 1.860 | 1.880 | 1.880 | 4,001 |
| 2026-02-23 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 300 |
| 2026-02-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 4,073 |
| 2026-02-19 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 4,081 |
| 2026-02-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 604 |
| 2026-02-17 | 1.870 | 1.870 | 1.780 | 1.830 | 1.830 | 604 |
| 2026-02-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 4,989 |
| 2026-02-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,989 |
| 2026-02-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,989 |
| 2026-02-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 4,989 |
| 2026-02-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,989 |
| 2026-02-09 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 4,989 |
| 2026-02-06 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,152 |
| 2026-02-05 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 2,152 |
| 2026-02-04 | 1.800 | 1.810 | 1.740 | 1.810 | 1.810 | 6,739 |
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.