KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 2.020
-0.040 (-1.94%)
At close: Sep 26, 2025
FRA:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Sep 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 17, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 1,000 |
| Sep 16, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 1.96% | 2,320 |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Sep 10, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 5.10% | 1,500 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 1,000 |
| Sep 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Sep 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Sep 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | - |
| Sep 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | - |
| Aug 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Aug 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.52% | - |
| Aug 22, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 4.74% | 2,000 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Aug 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Aug 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.89% | - |
| Aug 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Aug 13, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.62% | 500 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.14% | 2,000 |
| Aug 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | - |
| Aug 8, 2025 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | 8.15% | 2,900 |
| Aug 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Aug 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Aug 5, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -3.16% | 20 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Aug 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jul 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Jul 30, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 3.66% | 10,000 |
| Jul 29, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | - | 300 |
| Jul 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -9.71% | - |
| Jul 24, 2025 | 1.87 | 2.06 | 1.87 | 2.06 | 2.06 | 10.75% | 1,000 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Jul 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |