KHD Humboldt Wedag International AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.000	2.060	2.000	2.040	2.040	3,145
2026-10-15	2.000	2.040	2.000	2.020	2.020	3,955
2026-10-14	2.060	2.060	2.060	2.060	2.060	400
2026-10-13	2.060	2.060	2.060	2.060	2.060	2,516
2026-10-12	2.020	2.060	2.020	2.060	2.060	2,516
2026-10-09	2.060	2.060	2.060	2.060	2.060	2,507
2026-10-08	2.040	2.080	2.040	2.080	2.080	2,507
2026-10-07	2.080	2.080	2.040	2.080	2.080	22
2026-10-06	2.080	2.140	2.040	2.080	2.080	3,011
2026-10-05	2.100	2.100	2.080	2.080	2.080	19
2026-10-02	2.100	2.100	2.100	2.100	2.100	19
2026-10-01	2.100	2.100	2.020	2.100	2.100	19
2026-09-30	2.100	2.100	2.040	2.100	2.100	25
2026-09-29	2.140	2.140	2.040	2.080	2.080	36
2026-09-28	2.140	2.140	2.040	2.080	2.080	104
2026-09-25	2.120	2.120	2.040	2.080	2.080	53
2026-09-24	2.020	2.100	2.020	2.100	2.100	90
2026-09-23	2.080	2.080	2.020	2.080	2.080	2,001
2026-09-22	2.040	2.120	2.000	2.080	2.080	1,635
2026-09-21	2.040	2.100	2.000	2.060	2.060	215
2026-09-18	2.120	2.120	1.950	2.040	2.040	13,108
2026-09-17	2.120	2.120	2.120	2.120	2.120	3,388
2026-09-16	2.180	2.180	2.120	2.120	2.120	3,388
2026-09-15	2.220	2.220	2.180	2.180	2.180	3
2026-09-14	2.180	2.180	2.140	2.180	2.180	3
2026-09-11	2.180	2.180	2.180	2.180	2.180	11
2026-09-10	2.140	2.220	2.140	2.200	2.200	11
2026-09-09	2.260	2.260	2.140	2.220	2.220	4,385
2026-09-08	2.160	2.200	2.120	2.200	2.200	274
2026-09-07	2.200	2.200	2.160	2.160	2.160	1,133
2026-09-04	2.240	2.260	2.180	2.180	2.180	7,266
2026-09-03	2.220	2.320	2.220	2.320	2.320	6,375
2026-09-02	2.160	2.160	2.160	2.160	2.160	241
2026-09-01	2.200	2.240	2.140	2.160	2.160	241
2026-08-31	2.240	2.260	2.160	2.160	2.160	3,717
2026-08-28	2.220	2.220	2.100	2.160	2.160	1,957
2026-08-27	2.120	2.120	2.020	2.020	2.020	5,791
2026-08-26	2.020	2.120	2.020	2.100	2.100	8,351
2026-08-25	2.000	2.080	2.000	2.060	2.060	440
2026-08-24	2.080	2.080	2.040	2.040	2.040	155
2026-08-21	2.080	2.080	2.020	2.040	2.040	621
2026-08-20	2.080	2.080	2.060	2.060	2.060	3,000
2026-08-19	2.020	2.060	2.020	2.060	2.060	9,468
2026-08-18	1.990	2.020	1.990	2.020	2.020	1,672
2026-08-17	2.080	2.080	2.060	2.060	2.060	1,000
2026-08-14	2.060	2.060	2.060	2.060	2.060	1,019
2026-08-13	2.060	2.060	2.060	2.060	2.060	1,019
2026-08-12	2.020	2.080	2.020	2.060	2.060	2,004
2026-08-11	2.060	2.080	2.020	2.060	2.060	685
2026-08-10	2.080	2.080	2.060	2.080	2.080	2,647
2026-08-07	2.060	2.080	2.020	2.040	2.040	7,732
2026-08-06	2.060	2.100	2.000	2.100	2.100	82,797
2026-08-05	2.040	2.080	2.020	2.040	2.040	10,994
2026-08-04	1.810	2.100	1.810	2.020	2.020	13,369
2026-08-03	1.840	1.860	1.810	1.860	1.860	11,266
2026-07-31	1.850	1.850	1.810	1.830	1.830	1,672
2026-07-30	1.830	1.830	1.830	1.830	1.830	2,529
2026-07-29	1.850	1.850	1.810	1.830	1.830	2,529
2026-07-28	1.840	1.840	1.840	1.840	1.840	236
2026-07-27	1.890	1.890	1.870	1.870	1.870	236

Page 1 of 3 · 129 trading daysOlder →

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.