KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 807 |
| 2026-02-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 807 |
| 2026-01-30 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 807 |
| 2026-01-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,965 |
| 2026-01-28 | 1.820 | 1.820 | 1.750 | 1.790 | 1.790 | 1,965 |
| 2026-01-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,841 |
| 2026-01-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,841 |
| 2026-01-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,841 |
| 2026-01-22 | 1.820 | 1.820 | 1.780 | 1.800 | 1.800 | 2,591 |
| 2026-01-21 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 3,819 |
| 2026-01-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,250 |
| 2026-01-19 | 1.900 | 1.900 | 1.840 | 1.870 | 1.870 | 1,250 |
| 2026-01-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2,543 |
| 2026-01-15 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 2,543 |
| 2026-01-14 | 1.860 | 1.900 | 1.860 | 1.860 | 1.860 | 3,046 |
| 2026-01-13 | 1.900 | 1.950 | 1.870 | 1.870 | 1.870 | 4,351 |
| 2026-01-12 | 1.940 | 1.940 | 1.870 | 1.870 | 1.870 | 550 |
| 2026-01-09 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 2,787 |
| 2026-01-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,490 |
| 2026-01-07 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 82 |
| 2026-01-06 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 82 |
| 2026-01-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 82 |
| 2026-01-02 | 1.770 | 1.810 | 1.770 | 1.780 | 1.780 | 1,818 |
| 2025-12-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,628 |
| 2025-12-29 | 1.830 | 1.880 | 1.790 | 1.840 | 1.840 | 10,628 |
| 2025-12-23 | 1.870 | 1.870 | 1.770 | 1.810 | 1.810 | 4,059 |
| 2025-12-22 | 1.800 | 1.890 | 1.800 | 1.850 | 1.850 | 5,722 |
| 2025-12-19 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,200 |
| 2025-12-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 7,961 |
| 2025-12-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,274 |
| 2025-12-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 6,717 |
| 2025-12-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 6,717 |
| 2025-12-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,500 |
| 2025-12-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 200 |
| 2025-12-10 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 200 |
| 2025-12-09 | 1.820 | 1.840 | 1.790 | 1.790 | 1.790 | 1,521 |
| 2025-12-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 6,376 |
| 2025-12-05 | 1.810 | 1.810 | 1.740 | 1.790 | 1.790 | 6,376 |
| 2025-12-04 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 1,729 |
| 2025-12-03 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 2,000 |
| 2025-12-02 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 5,399 |
| 2025-12-01 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 3,663 |
| 2025-11-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-11-27 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 3,200 |
| 2025-11-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-11-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 500 |
| 2025-11-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 500 |
| 2025-11-21 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 500 |
| 2025-11-20 | 1.680 | 1.760 | 1.680 | 1.730 | 1.730 | 6,800 |
| 2025-11-19 | 1.720 | 1.760 | 1.700 | 1.760 | 1.760 | 14,133 |
| 2025-11-18 | 1.800 | 1.800 | 1.710 | 1.760 | 1.760 | 8,084 |
| 2025-11-17 | 1.760 | 1.900 | 1.760 | 1.840 | 1.840 | 14,564 |
| 2025-11-14 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 348 |
| 2025-11-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 25,605 |
| 2025-11-12 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 27,747 |
| 2025-11-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 23,399 |
| 2025-11-10 | 1.880 | 1.890 | 1.750 | 1.750 | 1.750 | 11,946 |
| 2025-11-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3,647 |
| 2025-11-06 | 1.870 | 1.890 | 1.860 | 1.860 | 1.860 | 175 |
| 2025-11-05 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 329 |
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.