KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.850 | 1.900 | 1.850 | 1.870 | 1.870 | 18 |
| 2025-08-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 5,779 |
| 2025-08-11 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 1,500 |
| 2025-08-08 | 1.900 | 2.020 | 1.900 | 1.950 | 1.950 | 12,761 |
| 2025-08-07 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 337 |
| 2025-08-06 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 941 |
| 2025-08-05 | 1.920 | 1.920 | 1.870 | 1.870 | 1.870 | 1,292 |
| 2025-08-04 | 1.910 | 1.910 | 1.880 | 1.890 | 1.890 | 104 |
| 2025-08-01 | 1.890 | 1.920 | 1.890 | 1.920 | 1.920 | 4,216 |
| 2025-07-31 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 5,175 |
| 2025-07-30 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 2,790 |
| 2025-07-29 | 1.940 | 1.950 | 1.860 | 1.940 | 1.940 | 5,175 |
| 2025-07-28 | 1.980 | 1.980 | 1.860 | 1.860 | 1.860 | 5,037 |
| 2025-07-25 | 1.900 | 1.980 | 1.900 | 1.940 | 1.940 | 9,391 |
| 2025-07-24 | 1.910 | 2.060 | 1.900 | 1.940 | 1.940 | 49,194 |
| 2025-07-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 5,482 |
| 2025-07-22 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 3,000 |
| 2025-07-21 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 4,931 |
| 2025-07-18 | 1.920 | 1.950 | 1.870 | 1.930 | 1.930 | 21,875 |
| 2025-07-17 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 15,540 |
| 2025-07-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 13,871 |
| 2025-07-15 | 1.880 | 1.880 | 1.810 | 1.840 | 1.840 | 600 |
| 2025-07-14 | 1.810 | 1.890 | 1.810 | 1.850 | 1.850 | 596 |
| 2025-07-11 | 1.890 | 1.890 | 1.810 | 1.840 | 1.840 | 158 |
| 2025-07-10 | 1.880 | 1.890 | 1.820 | 1.890 | 1.890 | 8,062 |
| 2025-07-09 | 1.850 | 1.920 | 1.840 | 1.870 | 1.870 | 7,130 |
| 2025-07-08 | 1.950 | 1.950 | 1.850 | 1.870 | 1.870 | 3,201 |
| 2025-07-07 | 1.790 | 1.980 | 1.790 | 1.890 | 1.890 | 26,688 |
| 2025-07-04 | 1.780 | 1.790 | 1.770 | 1.790 | 1.790 | 239 |
| 2025-07-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 11,907 |
| 2025-07-02 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 11,907 |
| 2025-07-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 5,155 |
| 2025-06-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 3,495 |
| 2025-06-27 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 3,304 |
| 2025-06-26 | 1.640 | 1.740 | 1.640 | 1.720 | 1.720 | 10,110 |
| 2025-06-25 | 1.780 | 1.780 | 1.640 | 1.760 | 1.760 | 27,396 |
| 2025-06-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 4,406 |
| 2025-06-23 | 1.720 | 1.750 | 1.680 | 1.750 | 1.750 | 4,406 |
| 2025-06-20 | 1.740 | 1.820 | 1.740 | 1.820 | 1.820 | 4,049 |
| 2025-06-19 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 4,731 |
| 2025-06-18 | 1.570 | 1.720 | 1.550 | 1.720 | 1.720 | 5,360 |
| 2025-06-17 | 1.680 | 1.680 | 1.450 | 1.670 | 1.670 | 42,293 |
| 2025-06-16 | 1.660 | 1.660 | 1.570 | 1.660 | 1.660 | 17,384 |
| 2025-06-13 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2025-06-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,694 |
| 2025-06-11 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 2,694 |
| 2025-06-10 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 3,030 |
| 2025-06-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,271 |
| 2025-06-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,271 |
| 2025-06-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,143 |
| 2025-06-04 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 1,143 |
| 2025-06-03 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 258 |
| 2025-06-02 | 1.680 | 1.700 | 1.660 | 1.700 | 1.700 | 6,644 |
| 2025-05-30 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 1,140 |
| 2025-05-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,130 |
| 2025-05-28 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 1,130 |
| 2025-05-27 | 1.760 | 1.790 | 1.750 | 1.790 | 1.790 | 4,659 |
| 2025-05-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 6,800 |
| 2025-05-23 | 1.800 | 1.820 | 1.790 | 1.790 | 1.790 | 6,800 |
| 2025-05-22 | 1.800 | 1.820 | 1.800 | 1.800 | 1.800 | 6,448 |
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.