KHD Humboldt Wedag International AG (ETR:KWG)
Germany · Delayed Price · Currency is EUR 1.860
+0.020 (1.09%)
Jul 24, 2026, 5:35 PM CET
ETR:KWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Jul 23, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -2.13% | 4,979 |
| Jul 22, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | - | 795 |
| Jul 21, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | - | 248 |
| Jul 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Jul 17, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | - | 31 |
| Jul 16, 2026 | 1.88 | 1.91 | 1.82 | 1.86 | 1.86 | -0.53% | 323 |
| Jul 15, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 0.54% | 45 |
| Jul 14, 2026 | 1.92 | 1.92 | 1.82 | 1.86 | 1.86 | -0.53% | 312 |
| Jul 13, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | - | 1 |
| Jul 10, 2026 | 1.92 | 1.92 | 1.82 | 1.87 | 1.87 | - | 125 |
| Jul 9, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | - | 7 |
| Jul 8, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | - | 1 |
| Jul 7, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | - | 52 |
| Jul 6, 2026 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | - | 3,502 |
| Jul 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Jul 2, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | -2.14% | 7,446 |
| Jul 1, 2026 | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | - | 9,166 |
| Jun 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 29, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -0.53% | 2,670 |
| Jun 26, 2026 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | 0.53% | 5,876 |
| Jun 25, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | 0.54% | 4,556 |
| Jun 24, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.76% | 4,735 |
| Jun 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jun 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 220 |
| Jun 19, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | -3.16% | 6,726 |
| Jun 18, 2026 | 1.85 | 1.90 | 1.80 | 1.90 | 1.90 | 4.40% | 16,657 |
| Jun 17, 2026 | 1.79 | 1.83 | 1.72 | 1.82 | 1.82 | -2.67% | 17,812 |
| Jun 16, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 2.75% | 6,704 |
| Jun 15, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -2.15% | 1,079 |
| Jun 12, 2026 | 1.72 | 1.90 | 1.72 | 1.86 | 1.86 | 8.77% | 19,773 |
| Jun 11, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 447 |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Jun 9, 2026 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | - | 228 |
| Jun 8, 2026 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | - | 364 |
| Jun 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 4, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | - | 1,900 |
| Jun 3, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | - | 17,006 |
| Jun 2, 2026 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | - | 11,230 |
| Jun 1, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | 0.58% | 31 |
| May 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 27, 2026 | 1.69 | 1.77 | 1.69 | 1.73 | 1.73 | -0.57% | 51 |
| May 26, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | - | 1,061 |
| May 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| May 22, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -0.57% | 2,062 |
| May 21, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | 2,080 |
| May 20, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 62 |
| May 19, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.72% | 1,589 |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |