KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 1.730
+0.020 (1.17%)
Last updated: Nov 28, 2025, 5:36 PM CET
FRA:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Nov 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Nov 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Nov 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Nov 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Nov 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Nov 19, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | - | 2,700 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.05% | - |
| Nov 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Nov 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,800 |
| Nov 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.49% | - |
| Nov 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Nov 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Nov 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 300 |
| Nov 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Oct 31, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Oct 30, 2025 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -0.54% | 3,100 |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 10.06% | - |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Oct 27, 2025 | 1.91 | 1.91 | 1.68 | 1.68 | 1.68 | -14.29% | 3,550 |
| Oct 24, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | 1.03% | 3,000 |
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Oct 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Oct 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Oct 20, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 1,000 |
| Oct 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Oct 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Oct 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Oct 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Oct 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Oct 10, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -2.86% | 300 |
| Oct 9, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 7.14% | 480 |
| Oct 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | - |
| Oct 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.70% | - |
| Oct 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Oct 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Sep 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Sep 29, 2025 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 3.52% | 4,958 |
| Sep 26, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -3.40% | 7,857 |
| Sep 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Sep 24, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 0.97% | 2,500 |
| Sep 23, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 700 |