KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 2.100
+0.040 (1.94%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:KWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Aug 24, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 5,000 |
| Aug 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Aug 19, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 2.94% | 2,000 |
| Aug 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Aug 12, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 3.92% | 500 |
| Aug 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Aug 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,500 |
| Aug 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Aug 4, 2026 | 1.84 | 2.02 | 1.84 | 2.02 | 2.02 | 12.22% | 1,000 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jul 31, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | - | 4,739 |
| Jul 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 200 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jul 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Jul 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jul 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jul 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Jul 1, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 100 |
| Jun 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jun 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jun 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.19% | - |
| Jun 25, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -2.05% | 3,500 |
| Jun 24, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 7.14% | 10,330 |
| Jun 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jun 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jun 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Jun 18, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | 1.08% | 4,000 |