KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 1.980
-0.040 (-1.98%)
Last updated: Oct 24, 2025, 11:06 AM CET
FRA:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 1,000 |
| Oct 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | 1,000 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 1,000 |
| 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% | 300 |
| Oct 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 300 |
| Oct 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 300 |
| Oct 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 300 |
| Oct 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | 300 |
| 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% | 4,958 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 4,958 |
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | 4,958 |
| Oct 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.70% | 4,958 |
| Oct 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 4,958 |
| 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% | 40 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 0.97% | 3,093 |
| 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 | - | 1,000 |
| Sep 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 1,000 |
| Sep 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 1,000 |
| 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% | 1,500 |
| Sep 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 1,500 |
| Sep 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 1,500 |
| 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% | 1,000 |
| 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% | 2,000 |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 2,000 |
| Sep 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 2,000 |
| Sep 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 2,000 |
| Sep 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2,000 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | 2,000 |
| Aug 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 2,000 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 2,000 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 2,000 |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.52% | 2,000 |
| 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% | 500 |
| Aug 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 500 |
| Aug 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 500 |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | 500 |
| Aug 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.89% | 500 |