DWK Deutsche Wasserkraft AG (HAM:T7RA)
Germany · Delayed Price · Currency is EUR 2.500
-0.200 (-7.41%)
At close: Oct 1, 2025
HAM:T7RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 100 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | - |
| Sep 30, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | 3.05% | 450 |
| Sep 29, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.76% | 700 |
| Sep 26, 2025 | 2.50 | 2.78 | 2.50 | 2.78 | 2.78 | 6.92% | 400 |
| Sep 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 100 |
| Sep 24, 2025 | 2.30 | 2.62 | 2.30 | 2.62 | 2.62 | -6.43% | 1 |
| Sep 23, 2025 | 2.50 | 2.80 | 2.20 | 2.80 | 2.80 | - | 2,500 |
| Sep 22, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 6.87% | 400 |
| Sep 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Sep 18, 2025 | 2.70 | 2.84 | 2.70 | 2.70 | 2.70 | -4.93% | 1,909 |
| Sep 17, 2025 | 2.60 | 2.84 | 2.60 | 2.84 | 2.84 | -1.39% | 2,200 |
| Sep 16, 2025 | 2.92 | 2.92 | 2.68 | 2.88 | 2.88 | -0.69% | 4,129 |
| Sep 15, 2025 | 2.82 | 3.02 | 2.82 | 2.90 | 2.90 | 7.41% | 19,787 |
| Sep 12, 2025 | 2.50 | 2.80 | 2.50 | 2.70 | 2.70 | -4.93% | 3,225 |
| Sep 11, 2025 | 2.82 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 5,218 |
| Sep 10, 2025 | 2.50 | 2.80 | 2.50 | 2.80 | 2.80 | 3.70% | 65 |
| Sep 9, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -2.88% | 1,800 |
| Sep 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 1 |
| Sep 5, 2025 | 2.76 | 2.84 | 2.76 | 2.80 | 2.80 | 1.45% | 919 |
| Sep 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Sep 2, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 2.90% | 500 |
| Sep 1, 2025 | 2.50 | 2.76 | 2.50 | 2.76 | 2.76 | -7.38% | 40 |
| Aug 29, 2025 | 2.50 | 2.98 | 2.50 | 2.98 | 2.98 | 14.62% | 2,532 |
| Aug 28, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | - | 100 |
| Aug 27, 2025 | 2.60 | 2.68 | 2.60 | 2.60 | 2.60 | 4.00% | 466 |
| Aug 26, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 3,434 |
| Aug 25, 2025 | 2.52 | 2.70 | 2.52 | 2.60 | 2.60 | -7.14% | 1,116 |
| Aug 22, 2025 | 2.60 | 2.80 | 2.58 | 2.80 | 2.80 | - | 867 |
| Aug 21, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 20.69% | 2,180 |
| Aug 20, 2025 | 2.68 | 2.68 | 2.32 | 2.32 | 2.32 | -14.07% | 5,636 |
| Aug 19, 2025 | 2.96 | 2.98 | 2.70 | 2.70 | 2.70 | -9.40% | 3,313 |
| Aug 18, 2025 | 2.74 | 2.98 | 2.74 | 2.98 | 2.98 | - | 2,550 |
| Aug 15, 2025 | 2.98 | 3.00 | 2.80 | 2.98 | 2.98 | - | 3,021 |
| Aug 14, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 2,120 |
| Aug 13, 2025 | 3.06 | 3.06 | 2.70 | 3.00 | 3.00 | 7.14% | 5,212 |
| Aug 12, 2025 | 2.94 | 3.10 | 2.62 | 2.80 | 2.80 | -4.11% | 10,372 |
| Aug 11, 2025 | 2.80 | 3.18 | 2.60 | 2.92 | 2.92 | 16.80% | 25,484 |
| Aug 8, 2025 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 1,912 |
| Aug 7, 2025 | 2.08 | 2.48 | 2.08 | 2.30 | 2.30 | -3.36% | 7,643 |
| Aug 6, 2025 | 2.04 | 2.38 | 2.04 | 2.38 | 2.38 | 19.00% | 400 |
| Aug 5, 2025 | 2.10 | 2.38 | 2.00 | 2.00 | 2.00 | -15.25% | 730 |
| Aug 4, 2025 | 2.38 | 2.38 | 2.00 | 2.36 | 2.36 | -0.84% | 3,850 |
| Aug 1, 2025 | 1.90 | 2.38 | 1.90 | 2.38 | 2.38 | 27.27% | 15,410 |
| Jul 31, 2025 | 2.18 | 2.30 | 1.87 | 1.87 | 1.87 | -11.79% | 8,184 |
| Jul 30, 2025 | 1.95 | 2.20 | 1.85 | 2.12 | 2.12 | 17.78% | 10,212 |
| Jul 29, 2025 | 1.40 | 2.20 | 1.40 | 1.80 | 1.80 | 12.50% | 20,185 |
| Jul 28, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 1,500 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.40 | 1.50 | 1.50 | -0.66% | 1,790 |