KHD Humboldt Wedag International AG (ETR:KWG)
Germany · Delayed Price · Currency is EUR 1.780
-0.010 (-0.56%)
At close: Jan 30, 2026
ETR:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 807 |
| Jan 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 28, 2026 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -1.10% | 1,965 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jan 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jan 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jan 22, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | - | 1,841 |
| Jan 21, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -3.23% | 3,819 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jan 19, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | - | 1,250 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Jan 15, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 2,543 |
| Jan 14, 2026 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 3,046 |
| Jan 13, 2026 | 1.90 | 1.95 | 1.87 | 1.87 | 1.87 | - | 4,351 |
| Jan 12, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -1.06% | 300 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 2.16% | 2,787 |
| Jan 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 2,490 |
| Jan 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jan 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jan 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | 82 |
| Jan 2, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 1,818 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Dec 29, 2025 | 1.83 | 1.88 | 1.79 | 1.84 | 1.84 | 1.66% | 10,628 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -2.16% | 4,059 |
| Dec 22, 2025 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 3.35% | 5,722 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -3.24% | 1,200 |
| Dec 18, 2025 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | 3.93% | 7,961 |
| Dec 17, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 2.30% | 1,274 |
| Dec 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Dec 15, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | - | 6,717 |
| Dec 12, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.69% | 1,500 |
| Dec 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 10, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | -1.12% | 200 |
| Dec 9, 2025 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | 0.56% | 1,521 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Dec 5, 2025 | 1.81 | 1.81 | 1.74 | 1.79 | 1.79 | 1.13% | 6,376 |
| Dec 4, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | - | 1,729 |
| Dec 3, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 2,000 |
| Dec 2, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 4,649 |
| Dec 1, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 3,663 |
| Nov 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Nov 27, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.16% | 3,200 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Nov 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 500 |
| Nov 20, 2025 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | -1.70% | 6,800 |
| Nov 19, 2025 | 1.72 | 1.76 | 1.70 | 1.76 | 1.76 | - | 14,133 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | -4.35% | 8,084 |
| Nov 17, 2025 | 1.76 | 1.90 | 1.76 | 1.84 | 1.84 | 5.14% | 14,564 |