KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 2.040
+0.040 (2.00%)
At close: Sep 9, 2025
FRA:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.00 | 2.04 | 1.96 | 2.04 | - | 2.00% | 5,000 |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -0.99% | 6,846 |
| Sep 5, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | - | -0.98% | 638 |
| Sep 4, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | - | 0.99% | 5,684 |
| Sep 3, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | - | 1.51% | 1,832 |
| Sep 2, 2025 | 2.02 | 2.02 | 1.96 | 1.99 | - | - | 4,662 |
| Sep 1, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | - | 2.05% | 1,000 |
| Aug 29, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | - | -1.02% | 1,341 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | - | -1.50% | 997 |
| Aug 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2.56% | 171 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.52% | 23,953 |
| Aug 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 23,953 |
| Aug 22, 2025 | 1.98 | 2.00 | 1.94 | 1.94 | - | -0.51% | 23,953 |
| Aug 21, 2025 | 1.95 | 2.00 | 1.94 | 1.95 | - | 1.04% | 8,800 |
| Aug 20, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | - | 0.52% | 53 |
| Aug 19, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | - | 0.52% | 242 |
| Aug 18, 2025 | 1.92 | 1.92 | 1.87 | 1.91 | - | - | 6,592 |
| Aug 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 51 |
| Aug 14, 2025 | 1.88 | 1.93 | 1.88 | 1.91 | - | 2.14% | 10,885 |
| Aug 13, 2025 | 1.85 | 1.90 | 1.85 | 1.87 | - | -3.11% | 18 |
| Aug 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 11,149 |
| Aug 11, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | - | -1.03% | 1,500 |
| Aug 8, 2025 | 1.90 | 2.02 | 1.90 | 1.95 | - | 4.84% | 12,761 |
| Aug 7, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | - | 2.20% | 337 |
| Aug 6, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | - | -2.67% | 941 |
| Aug 5, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | - | -1.06% | 1,292 |
| Aug 4, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | - | -1.56% | 104 |
| Aug 1, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | - | - | 4,216 |
| Jul 31, 2025 | 1.91 | 1.95 | 1.91 | 1.92 | - | - | 5,175 |
| Jul 30, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | - | -1.03% | 2,790 |
| Jul 29, 2025 | 1.94 | 1.95 | 1.86 | 1.94 | - | 4.30% | 5,175 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.86 | 1.86 | - | -4.12% | 5,037 |
| Jul 25, 2025 | 1.90 | 1.98 | 1.90 | 1.94 | - | - | 9,391 |
| Jul 24, 2025 | 1.91 | 2.06 | 1.90 | 1.94 | - | 2.65% | 49,194 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 5,482 |
| Jul 22, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | - | -3.08% | 3,000 |
| Jul 21, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | - | 1.04% | 4,931 |
| Jul 18, 2025 | 1.92 | 1.95 | 1.87 | 1.93 | - | 1.58% | 21,875 |
| Jul 17, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | - | 3.26% | 15,540 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 13,871 |
| Jul 15, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | - | -0.54% | 600 |
| Jul 14, 2025 | 1.81 | 1.89 | 1.81 | 1.85 | - | 0.54% | 596 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | - | -2.65% | 158 |
| Jul 10, 2025 | 1.88 | 1.89 | 1.82 | 1.89 | - | 1.07% | 8,062 |
| Jul 9, 2025 | 1.85 | 1.92 | 1.84 | 1.87 | - | - | 7,130 |
| Jul 8, 2025 | 1.95 | 1.95 | 1.85 | 1.87 | - | -1.06% | 3,201 |
| Jul 7, 2025 | 1.79 | 1.98 | 1.79 | 1.89 | - | 5.59% | 26,688 |
| Jul 4, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | - | 1.13% | 239 |
| Jul 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.14% | 11,907 |
| Jul 2, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | - | -0.57% | 11,907 |