KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 1.880
+0.020 (1.08%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:KWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Jun 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Jun 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Jun 12, 2026 | 1.69 | 1.95 | 1.69 | 1.82 | 1.82 | 8.98% | 2,100 |
| Jun 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Jun 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Jun 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Jun 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Jun 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jun 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jun 1, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 3,000 |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| May 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| May 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| May 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| May 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 450 |
| May 18, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 450 |
| May 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |