KHD Humboldt Wedag Vermögensverwaltungs-AG (FRA:HETA)
Germany · Delayed Price · Currency is EUR 7.35
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:HETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.47 | 17.39% | - |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | 4.55% | - |
| Apr 21, 2026 | 4.50 | 5.50 | 4.50 | 5.50 | 5.27 | 22.22% | - |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Apr 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | 4 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Mar 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | -8.16% | - |
| Feb 18, 2026 | 4.50 | 4.90 | 4.50 | 4.90 | 4.69 | 8.89% | 42 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |