DWK Deutsche Wasserkraft AG (HAM:T7RA)
Germany · Delayed Price · Currency is EUR 2.780
-0.020 (-0.71%)
At close: Sep 8, 2025
HAM:T7RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |