KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.820 | 1.820 | 1.760 | 1.800 | 1.800 | 2,083 |
| 2025-05-20 | 1.840 | 1.850 | 1.760 | 1.800 | 1.800 | 1,156 |
| 2025-05-19 | 1.800 | 1.850 | 1.760 | 1.840 | 1.840 | 8,687 |
| 2025-05-16 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 2,233 |
| 2025-05-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-05-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-05-13 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 191 |
| 2025-05-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2,689 |
| 2025-05-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-05-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-07 | 1.840 | 1.850 | 1.730 | 1.780 | 1.780 | 5,692 |
| 2025-05-06 | 1.820 | 1.820 | 1.720 | 1.750 | 1.750 | 5,795 |
| 2025-05-05 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 5,165 |
| 2025-05-02 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 4,396 |
| 2025-04-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-04-29 | 1.820 | 1.840 | 1.740 | 1.790 | 1.790 | 0 |
| 2025-04-28 | 1.950 | 1.950 | 1.850 | 1.880 | 1.880 | 6,502 |
| 2025-04-25 | 1.910 | 1.950 | 1.900 | 1.900 | 1.900 | 8,546 |
| 2025-04-24 | 1.890 | 1.900 | 1.850 | 1.900 | 1.900 | 3,168 |
| 2025-04-23 | 1.860 | 1.860 | 1.810 | 1.850 | 1.850 | 10,167 |
| 2025-04-22 | 1.910 | 1.950 | 1.850 | 1.910 | 1.910 | 22,411 |
| 2025-04-17 | 1.800 | 1.900 | 1.800 | 1.880 | 1.880 | 15,000 |
| 2025-04-16 | 1.710 | 1.800 | 1.710 | 1.800 | 1.800 | 6,434 |
| 2025-04-15 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 12,724 |
| 2025-04-14 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 50 |
| 2025-04-11 | 1.540 | 1.630 | 1.540 | 1.600 | 1.600 | 607 |
| 2025-04-10 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 225 |
| 2025-04-08 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 2,170 |
| 2025-04-07 | 1.680 | 1.680 | 1.500 | 1.540 | 1.540 | 28,670 |
| 2025-04-04 | 1.770 | 1.770 | 1.720 | 1.750 | 1.750 | 4,473 |
| 2025-04-03 | 1.790 | 1.800 | 1.780 | 1.790 | 1.790 | 419 |
| 2025-04-02 | 1.850 | 1.850 | 1.770 | 1.790 | 1.790 | 8,596 |
| 2025-04-01 | 1.880 | 1.950 | 1.850 | 1.880 | 1.880 | 3,187 |
| 2025-03-31 | 1.890 | 1.890 | 1.850 | 1.870 | 1.870 | 8,430 |
| 2025-03-28 | 1.940 | 1.940 | 1.850 | 1.900 | 1.900 | 1,647 |
| 2025-03-26 | 1.850 | 1.960 | 1.850 | 1.960 | 1.960 | 2,885 |
| 2025-03-25 | 1.960 | 1.960 | 1.850 | 1.850 | 1.850 | 4,141 |
| 2025-03-24 | 1.950 | 1.950 | 1.840 | 1.900 | 1.900 | 2,800 |
| 2025-03-21 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 10 |
| 2025-03-20 | 1.910 | 1.920 | 1.910 | 1.910 | 1.910 | 250 |
| 2025-03-19 | 1.830 | 1.870 | 1.830 | 1.870 | 1.870 | 7 |
| 2025-03-18 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 19,921 |
| 2025-03-17 | 1.980 | 2.180 | 1.800 | 1.860 | 1.860 | 29,277 |
| 2025-03-14 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 21,869 |
| 2025-03-13 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 1,725 |
| 2025-03-12 | 1.840 | 1.910 | 1.840 | 1.840 | 1.840 | 5,925 |
| 2025-03-11 | 1.750 | 1.790 | 1.730 | 1.790 | 1.790 | 1,682 |
| 2025-03-10 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 6,908 |
| 2025-03-07 | 1.630 | 1.930 | 1.630 | 1.910 | 1.910 | 31,160 |
| 2025-03-05 | 1.610 | 1.840 | 1.610 | 1.740 | 1.740 | 40,532 |
| 2025-03-04 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 240 |
| 2025-03-03 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 8,062 |
| 2025-02-28 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 1 |
| 2025-02-27 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 2 |
| 2025-02-26 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 1,400 |
| 2025-02-24 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 405 |
| 2025-02-21 | 1.570 | 1.570 | 1.500 | 1.550 | 1.550 | 310 |
| 2025-02-17 | 1.600 | 1.600 | 1.480 | 1.480 | 1.480 | 7,783 |
| 2025-02-14 | 1.440 | 1.640 | 1.440 | 1.640 | 1.640 | 3,039 |
| 2025-02-13 | 1.520 | 1.530 | 1.490 | 1.490 | 1.490 | 4,430 |
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.