KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 1,077 |
| 2025-02-10 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 4,600 |
| 2025-02-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2025-02-03 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 9,063 |
| 2025-01-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 40 |
| 2025-01-29 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 3,119 |
| 2025-01-23 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 6,053 |
| 2025-01-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 17 |
| 2025-01-21 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 12,771 |
| 2025-01-20 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 24 |
| 2025-01-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 238 |
| 2025-01-09 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 2,702 |
| 2025-01-08 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 4,287 |
| 2025-01-07 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 100 |
| 2025-01-06 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 3,715 |
| 2025-01-02 | 1.440 | 1.440 | 1.370 | 1.410 | 1.410 | 2,804 |
| 2024-12-30 | 1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 5,581 |
| 2024-12-27 | 1.380 | 1.420 | 1.350 | 1.390 | 1.390 | 17,262 |
| 2024-12-23 | 1.380 | 1.450 | 1.350 | 1.450 | 1.450 | 12,154 |
| 2024-12-20 | 1.410 | 1.430 | 1.350 | 1.350 | 1.350 | 23,084 |
| 2024-12-19 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 2,405 |
| 2024-12-18 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 9,616 |
| 2024-12-16 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 5,875 |
| 2024-12-13 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 1,209 |
| 2024-12-10 | 1.400 | 1.480 | 1.340 | 1.480 | 1.480 | 15,462 |
| 2024-12-09 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 6,042 |
| 2024-12-06 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 700 |
| 2024-12-05 | 1.310 | 1.310 | 1.260 | 1.290 | 1.290 | 10,750 |
| 2024-12-04 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 3,500 |
| 2024-12-03 | 1.340 | 1.420 | 1.340 | 1.390 | 1.390 | 24,132 |
| 2024-12-02 | 1.430 | 1.460 | 1.300 | 1.300 | 1.300 | 33,148 |
| 2024-11-29 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 13 |
| 2024-11-28 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 2,847 |
| 2024-11-27 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 1,964 |
| 2024-11-21 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 1,991 |
| 2024-11-20 | 1.550 | 1.620 | 1.540 | 1.540 | 1.540 | 11,872 |
| 2024-11-19 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 2,918 |
| 2024-11-15 | 1.580 | 1.590 | 1.540 | 1.550 | 1.550 | 3,166 |
| 2024-11-14 | 1.550 | 1.590 | 1.540 | 1.540 | 1.540 | 4,508 |
| 2024-11-13 | 1.530 | 1.550 | 1.480 | 1.510 | 1.510 | 3,557 |
| 2024-11-12 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 1,042 |
| 2024-11-11 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 3,050 |
| 2024-11-08 | 1.530 | 1.530 | 1.460 | 1.470 | 1.470 | 6,415 |
| 2024-11-07 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 3,499 |
| 2024-11-06 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 4,752 |
| 2024-11-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 589 |
| 2024-11-04 | 1.320 | 1.630 | 1.320 | 1.480 | 1.480 | 35,612 |
| 2024-10-31 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 1,267 |
| 2024-10-28 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 1,500 |
| 2024-10-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2024-10-18 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 1,898 |
| 2024-10-17 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 4,384 |
| 2024-10-16 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 1,823 |
| 2024-10-15 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 4,501 |
| 2024-10-11 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 17 |
| 2024-10-10 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 52 |
| 2024-10-09 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 1,500 |
| 2024-10-04 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 2,002 |
| 2024-10-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2024-10-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3 |
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.