KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 1.900
+0.080 (4.40%)
At close: Jan 9, 2026
FRA:KWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | 2,500 |
| Jan 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Jan 7, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 2,290 |
| Jan 6, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | 900 |
| Jan 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Dec 29, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 3.95% | 165 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | 0.57% | 7,000 |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Dec 18, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 6.43% | 1,000 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Dec 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Dec 11, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 6,000 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Dec 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Dec 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Dec 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Dec 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| 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 |