KHD Humboldt Wedag International AG (LON:0N1H)
London · Delayed Price · Currency is GBP · Price in EUR 2.140
+0.080 (3.88%)
At close: Sep 23, 2026
LON:0N1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 3.88% | 11 |
| Sep 22, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | 96 |
| Sep 18, 2026 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | -3.70% | 81 |
| Sep 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 1 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -10.83% | 1 |
| Sep 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 6.19% | 1 |
| Sep 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | - |
| Sep 8, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -9.24% | 55 |
| Sep 4, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | - |
| Sep 3, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 4.55% | 1 |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Sep 1, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 111 |
| Aug 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 11.88% | 1 |
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 1 |
| Aug 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1 |
| Aug 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 1 |
| Aug 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.10% | 150 |
| Aug 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 8.29% | 1 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 1 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 1 |
| Jul 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | 1 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | 2.20% | 2 |
| Jul 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.71% | 1 |
| Jul 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2 |
| Jul 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 1 |
| Jun 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 1 |
| Jun 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | 10 |
| Jun 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | 50 |
| Jun 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 1 |
| Jun 1, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | 1 |
| May 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 1 |
| May 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.47% | 1 |
| May 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 1 |
| May 4, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -5.56% | 123 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 1 |
| Apr 2, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 9.26% | 93 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -4.71% | 500 |