KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 329 |
| 2025-11-04 | 1.930 | 1.930 | 1.860 | 1.860 | 1.860 | 9,469 |
| 2025-11-03 | 1.940 | 1.990 | 1.940 | 1.940 | 1.940 | 3,000 |
| 2025-10-31 | 1.900 | 1.940 | 1.870 | 1.940 | 1.940 | 1,906 |
| 2025-10-30 | 1.830 | 1.990 | 1.830 | 1.950 | 1.950 | 6,011 |
| 2025-10-29 | 1.960 | 1.960 | 1.900 | 1.960 | 1.960 | 519 |
| 2025-10-28 | 1.800 | 1.940 | 1.800 | 1.900 | 1.900 | 12,791 |
| 2025-10-27 | 1.910 | 1.940 | 1.610 | 1.700 | 1.700 | 29,009 |
| 2025-10-24 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 2,566 |
| 2025-10-23 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 132 |
| 2025-10-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,382 |
| 2025-10-21 | 2.060 | 2.060 | 1.980 | 2.020 | 2.020 | 1,382 |
| 2025-10-20 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 6,216 |
| 2025-10-17 | 2.000 | 2.020 | 1.980 | 2.020 | 2.020 | 2,104 |
| 2025-10-16 | 2.060 | 2.060 | 1.980 | 2.020 | 2.020 | 397 |
| 2025-10-15 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 1,687 |
| 2025-10-14 | 2.060 | 2.060 | 1.980 | 2.020 | 2.020 | 3,275 |
| 2025-10-13 | 2.040 | 2.040 | 1.980 | 2.020 | 2.020 | 958 |
| 2025-10-10 | 1.970 | 2.000 | 1.960 | 2.000 | 2.000 | 3,182 |
| 2025-10-09 | 2.100 | 2.100 | 1.950 | 2.020 | 2.020 | 13,925 |
| 2025-10-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 153 |
| 2025-10-07 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 9,800 |
| 2025-10-06 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 30,139 |
| 2025-10-03 | 2.000 | 2.000 | 1.910 | 1.980 | 1.980 | 2,750 |
| 2025-10-02 | 1.980 | 2.140 | 1.980 | 2.060 | 2.060 | 10,090 |
| 2025-10-01 | 1.960 | 2.000 | 1.920 | 1.970 | 1.970 | 5,234 |
| 2025-09-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,552 |
| 2025-09-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3,500 |
| 2025-09-26 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 3,500 |
| 2025-09-25 | 2.120 | 2.120 | 2.020 | 2.060 | 2.060 | 674 |
| 2025-09-24 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 6,945 |
| 2025-09-23 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 4,000 |
| 2025-09-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 800 |
| 2025-09-19 | 2.120 | 2.120 | 2.020 | 2.100 | 2.100 | 485 |
| 2025-09-18 | 2.120 | 2.120 | 2.020 | 2.080 | 2.080 | 1,114 |
| 2025-09-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10,214 |
| 2025-09-16 | 2.080 | 2.100 | 2.060 | 2.060 | 2.060 | 10,214 |
| 2025-09-15 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 243 |
| 2025-09-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 6,636 |
| 2025-09-11 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 6,636 |
| 2025-09-10 | 2.080 | 2.080 | 1.970 | 2.020 | 2.020 | 6,636 |
| 2025-09-09 | 2.000 | 2.040 | 1.960 | 2.040 | 2.040 | 5,000 |
| 2025-09-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6,846 |
| 2025-09-05 | 2.000 | 2.040 | 2.000 | 2.020 | 2.020 | 638 |
| 2025-09-04 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 5,684 |
| 2025-09-03 | 1.950 | 2.020 | 1.950 | 2.020 | 2.020 | 1,832 |
| 2025-09-02 | 2.020 | 2.020 | 1.960 | 1.990 | 1.990 | 4,662 |
| 2025-09-01 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 1,000 |
| 2025-08-29 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 1,341 |
| 2025-08-28 | 2.000 | 2.000 | 1.950 | 1.970 | 1.970 | 997 |
| 2025-08-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 171 |
| 2025-08-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 23,953 |
| 2025-08-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 23,953 |
| 2025-08-22 | 1.980 | 2.000 | 1.940 | 1.940 | 1.940 | 23,953 |
| 2025-08-21 | 1.950 | 2.000 | 1.940 | 1.950 | 1.950 | 8,800 |
| 2025-08-20 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 53 |
| 2025-08-19 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 242 |
| 2025-08-18 | 1.920 | 1.920 | 1.870 | 1.910 | 1.910 | 6,592 |
| 2025-08-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 51 |
| 2025-08-14 | 1.880 | 1.930 | 1.880 | 1.910 | 1.910 | 10,885 |
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.