DWK Deutsche Wasserkraft AG (HAM:T7RA)
Germany · Delayed Price · Currency is EUR 0.7200
-0.1300 (-15.29%)
At close: Jul 2, 2026
HAM:T7RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.90 | 0.90 | 0.72 | 0.72 | 0.72 | -15.29% | 500 |
| Jul 1, 2026 | 0.71 | 0.85 | 0.71 | 0.85 | 0.85 | 14.86% | 5,880 |
| Jun 30, 2026 | 0.78 | 0.88 | 0.74 | 0.74 | 0.74 | -16.38% | 850 |
| Jun 29, 2026 | 0.85 | 0.89 | 0.76 | 0.89 | 0.89 | -3.80% | 1,100 |
| Jun 26, 2026 | 0.75 | 0.92 | 0.75 | 0.92 | 0.92 | 15.00% | 200 |
| Jun 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 215 |
| Jun 24, 2026 | 0.70 | 0.85 | 0.70 | 0.85 | 0.85 | 21.43% | 400 |
| Jun 23, 2026 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -23.91% | 3,590 |
| Jun 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 105 |
| Jun 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Jun 18, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 500 |
| Jun 17, 2026 | 0.77 | 0.93 | 0.77 | 0.93 | 0.93 | 24.00% | 300 |
| Jun 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | - |
| Jun 15, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -12.09% | 1,550 |
| Jun 12, 2026 | 0.75 | 0.97 | 0.75 | 0.91 | 0.91 | 21.33% | 6,629 |
| Jun 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -23.47% | 600 |
| Jun 10, 2026 | 0.77 | 0.98 | 0.73 | 0.98 | 0.98 | 22.50% | 1,472 |
| Jun 9, 2026 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -4.76% | 5,500 |
| Jun 8, 2026 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 1,280 |
| Jun 5, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 1,170 |
| Jun 4, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,110 |
| Jun 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 2,390 |
| Jun 2, 2026 | 0.83 | 1.00 | 0.83 | 0.90 | 0.90 | 5.88% | 750 |
| Jun 1, 2026 | 1.02 | 1.02 | 0.81 | 0.85 | 0.85 | -15.00% | 11,645 |
| May 29, 2026 | 1.38 | 1.38 | 1.00 | 1.00 | 1.00 | -4.76% | 2,140 |
| May 28, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -4.55% | 200 |
| May 27, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 5.77% | 820 |
| May 26, 2026 | 1.16 | 1.16 | 0.95 | 1.04 | 1.04 | -7.14% | 800 |
| May 25, 2026 | 1.03 | 1.12 | 1.00 | 1.12 | 1.12 | -3.45% | 3,630 |
| May 22, 2026 | 1.03 | 1.20 | 1.03 | 1.16 | 1.16 | 8.41% | 1,134 |
| May 21, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 2,920 |
| May 20, 2026 | 1.17 | 1.20 | 1.08 | 1.08 | 1.08 | -10.00% | 1,280 |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 1,000 |
| May 18, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 1,795 |
| May 15, 2026 | 1.25 | 1.38 | 1.25 | 1.30 | 1.30 | - | 13,580 |
| May 14, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 4.00% | 100 |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -16.11% | 2,400 |
| May 12, 2026 | 1.25 | 1.49 | 1.25 | 1.49 | 1.49 | 14.62% | 2,522 |
| May 11, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | -12.16% | 1,350 |
| May 8, 2026 | 1.32 | 1.48 | 1.32 | 1.48 | 1.48 | - | 60 |
| May 7, 2026 | 1.35 | 1.50 | 1.25 | 1.48 | 1.48 | 9.63% | 1,538 |
| May 6, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 2,148 |
| May 5, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -7.41% | 2,385 |
| May 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 433 |
| Apr 30, 2026 | 1.45 | 1.60 | 1.40 | 1.40 | 1.40 | -4.11% | 7,460 |
| Apr 29, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -5.81% | 3,230 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.82% | 2,044 |
| Apr 27, 2026 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 9.68% | 233 |
| Apr 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | - |
| Apr 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | 300 |