KHD Humboldt Wedag International AG (ETR:KWG)
Germany · Delayed Price · Currency is EUR 2.180
-0.020 (-0.91%)
Sep 11, 2026, 5:35 PM CET
ETR:KWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 10, 2026 | 2.14 | 2.22 | 2.14 | 2.20 | 2.20 | -0.90% | 11 |
| Sep 9, 2026 | 2.26 | 2.26 | 2.14 | 2.22 | 2.22 | 0.91% | 4,385 |
| Sep 8, 2026 | 2.16 | 2.20 | 2.12 | 2.20 | 2.20 | 1.85% | 274 |
| Sep 7, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 1,133 |
| Sep 4, 2026 | 2.24 | 2.26 | 2.18 | 2.18 | 2.18 | -6.03% | 7,266 |
| Sep 3, 2026 | 2.22 | 2.32 | 2.22 | 2.32 | 2.32 | 7.41% | 6,375 |
| Sep 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 1, 2026 | 2.20 | 2.24 | 2.14 | 2.16 | 2.16 | - | 241 |
| Aug 31, 2026 | 2.24 | 2.26 | 2.16 | 2.16 | 2.16 | - | 3,717 |
| Aug 28, 2026 | 2.22 | 2.22 | 2.10 | 2.16 | 2.16 | 6.93% | 1,957 |
| Aug 27, 2026 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -3.81% | 4,191 |
| Aug 26, 2026 | 2.02 | 2.12 | 2.02 | 2.10 | 2.10 | 1.94% | 8,351 |
| Aug 25, 2026 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 0.98% | 440 |
| Aug 24, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | 155 |
| Aug 21, 2026 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 621 |
| Aug 20, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 3,000 |
| Aug 19, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 9,468 |
| Aug 18, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | -1.94% | 1,672 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 1,000 |
| Aug 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,019 |
| Aug 12, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | - | 2,004 |
| Aug 11, 2026 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | -0.96% | 685 |
| Aug 10, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 1.96% | 2,647 |
| Aug 7, 2026 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -2.86% | 7,732 |
| Aug 6, 2026 | 2.06 | 2.10 | 2.00 | 2.10 | 2.10 | 2.94% | 82,797 |
| Aug 5, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 10,994 |
| Aug 4, 2026 | 1.81 | 2.10 | 1.81 | 2.02 | 2.02 | 8.60% | 13,369 |
| Aug 3, 2026 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 11,266 |
| Jul 31, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | - | 1,672 |
| Jul 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 29, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 2,529 |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Jul 27, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 0.54% | 236 |
| 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 |