KHD Humboldt Wedag Vermögensverwaltungs-AG (FRA:HETA)
Germany · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
Last updated: Dec 18, 2025, 8:01 AM CET
FRA:HETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -16.67% | - |
| Dec 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -15.63% | - |
| Aug 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 130 |
| Aug 26, 2025 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | 14.29% | 1,181 |
| Aug 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 24.44% | - |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.06% | - |
| Jul 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 10 |
| Jul 23, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | 10 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 20 |
| Jul 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 5.33% | - |
| Jul 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jun 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 10 |
| Jun 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |