DWK Deutsche Wasserkraft AG (HAM:T7RA)
Germany · Delayed Price · Currency is EUR 1.460
-0.090 (-5.81%)
At close: Apr 29, 2026
HAM:T7RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1.48 | 1.65 | 1.48 | 1.65 | 1.65 | 3.12% | 667 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 250 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | 8.39% | 1,630 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -16.67% | - |
| Apr 15, 2026 | 1.55 | 1.80 | 1.55 | 1.80 | 1.80 | 23.29% | 200 |
| Apr 14, 2026 | 1.70 | 1.88 | 1.46 | 1.46 | 1.46 | -14.12% | 1,620 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 8, 2026 | 1.46 | 1.74 | 1.46 | 1.70 | 1.70 | -1.16% | 1,457 |
| Apr 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 10.97% | 358 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.82% | - |
| Apr 1, 2026 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 13.33% | 453 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -9.09% | 2,012 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Mar 27, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | - | 288 |
| Mar 26, 2026 | 1.80 | 1.80 | 1.50 | 1.70 | 1.70 | -5.56% | 5,948 |
| Mar 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Mar 24, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 100 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 5,284 |
| Mar 19, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 0.53% | 500 |
| Mar 18, 2026 | 1.82 | 1.89 | 1.68 | 1.89 | 1.89 | 3.85% | 600 |
| Mar 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| Mar 16, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | -2.06% | 212 |
| Mar 13, 2026 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | - | 54 |
| Mar 12, 2026 | 1.90 | 1.94 | 1.65 | 1.94 | 1.94 | 2.11% | 208 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 82 |
| Mar 10, 2026 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 8.33% | 225 |
| Mar 9, 2026 | 2.00 | 2.00 | 1.50 | 1.80 | 1.80 | -10.00% | 4,276 |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Mar 4, 2026 | 1.80 | 2.08 | 1.80 | 2.08 | 2.08 | 0.97% | 500 |
| Mar 3, 2026 | 2.10 | 2.10 | 1.86 | 2.06 | 2.06 | 3.00% | 1,212 |
| Mar 2, 2026 | 1.95 | 2.16 | 1.95 | 2.00 | 2.00 | 1.01% | 1,200 |
| Feb 27, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 10 |
| Feb 26, 2026 | 1.80 | 1.98 | 1.80 | 1.98 | 1.98 | - | 50 |
| Feb 25, 2026 | 1.80 | 1.98 | 1.80 | 1.98 | 1.98 | 4.21% | 200 |
| Feb 24, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -4.52% | 250 |
| Feb 23, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 0.51% | 250 |
| Feb 20, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 405 |
| Feb 19, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 50 |
| Feb 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Feb 17, 2026 | 1.68 | 1.90 | 1.68 | 1.90 | 1.90 | 13.10% | 210 |