KHD Humboldt Wedag International AG (ETR:KWG)
Germany · Delayed Price · Currency is EUR 2.060
0.00 (0.00%)
Aug 14, 2026, 5:35 PM CET
ETR:KWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |