KHD Humboldt Wedag International AG (ETR:KWG)
Germany · Delayed Price · Currency is EUR 1.760
+0.010 (0.57%)
Apr 30, 2026, 5:35 PM CET
ETR:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | 0.57% | 374 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 28, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 531 |
| Apr 27, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 211 |
| Apr 24, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 0.57% | 3,376 |
| Apr 23, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 424 |
| Apr 22, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -0.57% | 102 |
| Apr 21, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | - | 476 |
| Apr 20, 2026 | 1.76 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | 3,612 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Apr 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Apr 13, 2026 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -0.57% | 9,696 |
| Apr 10, 2026 | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | 1.16% | 13,828 |
| Apr 9, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -2.27% | 2,325 |
| Apr 8, 2026 | 1.83 | 1.83 | 1.70 | 1.76 | 1.76 | 0.57% | 22,945 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 0.57% | 15,000 |
| Apr 2, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.96% | 10,469 |
| Apr 1, 2026 | 1.55 | 1.77 | 1.55 | 1.69 | 1.69 | 7.64% | 47,789 |
| Mar 31, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -2.48% | 155 |
| Mar 30, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -3.01% | 2 |
| Mar 27, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 3.11% | 5,032 |
| Mar 26, 2026 | 1.69 | 1.74 | 1.61 | 1.61 | 1.61 | -2.42% | 111 |
| Mar 25, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -2.94% | 1,000 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 394 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.61 | 1.69 | 1.69 | -1.74% | 18,067 |
| Mar 20, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 22 |
| Mar 19, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 926 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 377 |
| Mar 17, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 6,002 |
| 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% | - |