KHD Humboldt Wedag International AG (KHDHF)
OTCMKTS
· Delayed Price · Currency is USD
1.300
-0.150 (-10.34%)
Feb 28, 2025, 3:00 PM EST
KHDHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 25 |
| Feb 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 358 |
| Feb 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 186 |
| Feb 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 15 |
| Feb 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 11.54% | 481 |
| Feb 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 126 |
| Feb 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 74 |
| Jan 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 1,418 |
| Jan 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 424 |
| Jan 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 168 |
| Jan 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 312 |
| Jan 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 253 |
| Jan 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 11 |
| Jan 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 15 |
| Jan 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 31, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 468 |
| Dec 30, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 27, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 26, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 125 |
| Dec 24, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.78% | 1,208 |
| Dec 23, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 984 |
| Dec 20, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 9.63% | 296 |
| Dec 19, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 18, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 17, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 363 |
| Dec 16, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50 |
| Dec 13, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 12, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20 |
| Dec 11, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 10, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 9, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 6, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 5, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 4, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 11 |
| Dec 3, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 2, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 57 |
| Nov 29, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 27, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 26, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 89 |
| Nov 25, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 22, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 21, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 25 |
| Nov 20, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,120 |
| Nov 19, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 18, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 15, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 14, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 13, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 51 |
| Nov 12, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 11, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 8, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 2,204 |
| Nov 7, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 6, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 169 |
| Nov 5, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 4, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 1, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 31, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 1,153 |
| Oct 30, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 29, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 28, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 25, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 24, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 17 |
| Oct 23, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1 |
| Oct 22, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 71 |
| Oct 21, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 18, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 17, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 16, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 15, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 14, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1 |
| Oct 11, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 10, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 52 |
| Oct 9, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 8, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 7, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2 |
| Oct 4, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |