KHD Humboldt Wedag International AG (ETR:KWG)
Germany · Delayed Price · Currency is EUR 1.720
-0.010 (-0.58%)
Mar 17, 2026, 5:35 PM CET
ETR:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | - | -1.73% | 2,352 |
| Mar 16, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | 71 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Mar 12, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 360 |
| Mar 11, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 347 |
| Mar 10, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 163 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.58% | 1,029 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Mar 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Mar 4, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 2,005 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -2.72% | 6,781 |
| Mar 2, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 3,000 |
| Feb 27, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.60% | 17 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 24, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | - | 4,001 |
| Feb 23, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 2.73% | 300 |
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 19, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 4,081 |
| Feb 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Feb 17, 2026 | 1.87 | 1.87 | 1.78 | 1.83 | 1.83 | - | 604 |
| Feb 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Feb 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Feb 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Feb 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 9, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -2.17% | 4,989 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 5, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 2,152 |
| Feb 4, 2026 | 1.80 | 1.81 | 1.74 | 1.81 | 1.81 | 2.26% | 6,739 |
| Feb 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Feb 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| 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 | - | - |