DWK Deutsche Wasserkraft AG (HAM:T7RA)
Germany · Delayed Price · Currency is EUR 1.870
-0.250 (-11.79%)
At close: Jul 31, 2025
HAM:T7RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 650 |
| Jul 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | - |
| Jul 22, 2025 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 6 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.51 | 1.51 | 1.51 | - | 600 |
| Jul 18, 2025 | 1.51 | 1.70 | 1.51 | 1.51 | 1.51 | -11.18% | 883 |
| Jul 17, 2025 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 13.33% | 2,100 |
| Jul 16, 2025 | 1.60 | 1.74 | 1.50 | 1.50 | 1.50 | -13.79% | 1,520 |
| Jul 15, 2025 | 1.46 | 1.74 | 1.46 | 1.74 | 1.74 | 19.18% | 120 |
| Jul 14, 2025 | 1.61 | 1.74 | 1.46 | 1.46 | 1.46 | -8.75% | 3,604 |
| Jul 11, 2025 | 1.60 | 1.85 | 1.60 | 1.60 | 1.60 | -11.11% | 440 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | - | 83 |
| Jul 9, 2025 | 1.60 | 1.85 | 1.60 | 1.80 | 1.80 | -4.26% | 470 |
| Jul 8, 2025 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 7.43% | 2,300 |
| Jul 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 150 |
| Jul 4, 2025 | 1.40 | 1.78 | 1.40 | 1.78 | 1.78 | -1.11% | 1,916 |
| Jul 3, 2025 | 1.48 | 1.80 | 1.40 | 1.80 | 1.80 | 28.57% | 3,450 |
| Jul 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Jul 1, 2025 | 1.38 | 1.80 | 1.38 | 1.50 | 1.50 | -20.21% | 5,150 |
| Jun 30, 2025 | 1.51 | 1.88 | 1.30 | 1.88 | 1.88 | 4.44% | 3,716 |
| Jun 27, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | - | 1,000 |
| Jun 26, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | - | 1,000 |
| Jun 25, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 5.88% | 170 |
| Jun 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 1,250 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 1,500 |
| Jun 20, 2025 | 1.90 | 1.90 | 1.70 | 1.88 | 1.88 | -6.00% | 450 |
| Jun 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 25.00% | - |
| Jun 18, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -21.57% | 660 |
| Jun 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7.37% | - |
| Jun 13, 2025 | 1.90 | 2.08 | 1.90 | 1.90 | 1.90 | -8.65% | 40 |
| Jun 12, 2025 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | - | - |
| Jun 11, 2025 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | - | 1,200 |
| Jun 10, 2025 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 9.47% | 500 |
| Jun 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | - |
| Jun 6, 2025 | 1.90 | 2.08 | 1.90 | 1.98 | 1.98 | -4.81% | 3 |
| Jun 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 9.47% | 15 |
| Jun 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Jun 3, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 960 |
| Jun 2, 2025 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | - |
| May 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 3,865 |
| May 29, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 10 |
| May 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 1,200 |
| May 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| May 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 6,000 |