KHD Humboldt Wedag International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,005 |
| 2024-09-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,891 |
| 2024-09-27 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 1,501 |
| 2024-09-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 4,297 |
| 2024-09-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3 |
| 2024-09-24 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 1,807 |
| 2024-09-23 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 2,782 |
| 2024-09-20 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 2,042 |
| 2024-09-19 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 13 |
| 2024-09-16 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 2,112 |
| 2024-09-13 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 68 |
| 2024-09-11 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 6,615 |
| 2024-09-10 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 1 |
| 2024-09-06 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 3,067 |
| 2024-09-02 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 5,000 |
| 2024-08-30 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 2,558 |
| 2024-08-29 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 2,857 |
| 2024-08-28 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 2,581 |
| 2024-08-23 | 1.270 | 1.340 | 1.270 | 1.320 | 1.320 | 4,942 |
| 2024-08-21 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 788 |
| 2024-08-19 | 1.300 | 1.330 | 1.270 | 1.290 | 1.290 | 7,923 |
| 2024-08-16 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 2,188 |
| 2024-08-09 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 33,521 |
| 2024-08-08 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 808 |
| 2024-08-07 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 14,823 |
| 2024-08-06 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 358 |
| 2024-08-05 | 1.310 | 1.340 | 1.290 | 1.300 | 1.300 | 26,879 |
| 2024-08-02 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 3,168 |
| 2024-07-29 | 1.410 | 1.410 | 1.310 | 1.320 | 1.320 | 42,921 |
| 2024-07-23 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 827 |
| 2024-07-22 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 21,157 |
| 2024-07-17 | 1.410 | 1.470 | 1.410 | 1.450 | 1.450 | 12,999 |
| 2024-07-16 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 37 |
| 2024-07-15 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 63 |
| 2024-07-12 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 9,964 |
| 2024-07-11 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 35 |
| 2024-07-10 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 60 |
| 2024-07-09 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 3,101 |
| 2024-07-02 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 4,840 |
| 2024-06-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 978 |
| 2024-06-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 657 |
| 2024-06-20 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 2,061 |
| 2024-06-18 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 1,918 |
| 2024-06-17 | 1.510 | 1.550 | 1.500 | 1.500 | 1.500 | 4,796 |
| 2024-06-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 3,769 |
| 2024-06-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,010 |
| 2024-06-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2 |
| 2024-06-06 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 2,922 |
| 2024-06-05 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 1,000 |
| 2024-05-31 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 1,191 |
| 2024-05-30 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 5,000 |
| 2024-05-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2,637 |
| 2024-05-28 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 2,576 |
| 2024-05-24 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 2,491 |
| 2024-05-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 5,051 |
| 2024-05-17 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 9 |
| 2024-05-15 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 3,520 |
| 2024-05-07 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 4,037 |
| 2024-05-06 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 588 |
| 2024-05-03 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 1,098 |
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.