DWK Deutsche Wasserkraft AG (HAM:T7RA)
Germany · Delayed Price · Currency is EUR 1.080
-0.120 (-10.00%)
At close: May 20, 2026
HAM:T7RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |