KHD Humboldt Wedag Vermögensverwaltungs-AG (FRA:HETA)
Germany · Delayed Price · Currency is EUR 8.00
-1.00 (-11.11%)
Last updated: Oct 26, 2026, 1:25 PM CET
FRA:HETA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | - |
| Oct 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | - |
| Oct 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 19, 2026 | 6.70 | 8.00 | 6.70 | 8.00 | 8.00 | 19.40% | - |
| Oct 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 17.54% | - |
| Oct 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -14.93% | 200 |
| Aug 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 10 |
| Aug 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 20 |
| Aug 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 30 |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -12.42% | 14 |
| Jul 23, 2026 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -4.37% | 120 |
| Jul 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Jul 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jul 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| Jun 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.64% | - |
| Apr 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.76 | 4.52% | - |
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.42 | 14.81% | - |