KHD Humboldt Wedag International AG KWG
XETR · Germany · Non-Energy Minerals
€2.02-0.08 (-3.81%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.02 | -3.81% | €2.10 | €2.10 | €2.02 | 19 |
| 2026-09-30 | €2.10 | +0.96% | €2.10 | €2.10 | €2.04 | 25 |
| 2026-09-29 | €2.08 | 0.00% | €2.14 | €2.14 | €2.04 | 36 |
| 2026-09-28 | €2.08 | 0.00% | €2.14 | €2.14 | €2.04 | 104 |
| 2026-09-25 | €2.08 | -0.95% | €2.12 | €2.12 | €2.04 | 53 |
| 2026-09-24 | €2.10 | +0.96% | €2.02 | €2.10 | €2.02 | 90 |
| 2026-09-23 | €2.08 | 0.00% | €2.08 | €2.08 | €2.02 | 2.00K |
| 2026-09-22 | €2.08 | +0.97% | €2.04 | €2.12 | €2.00 | 1.64K |
| 2026-09-21 | €2.06 | +0.98% | €2.04 | €2.10 | €2.00 | 215 |
| 2026-09-18 | €2.04 | -3.77% | €2.12 | €2.12 | €1.95 | 13.11K |
| 2026-09-17 | €2.12 | 0.00% | €2.12 | €2.12 | €2.12 | 0 |
| 2026-09-16 | €2.12 | -2.75% | €2.18 | €2.18 | €2.12 | 3.39K |
| 2026-09-15 | €2.18 | 0.00% | €2.22 | €2.22 | €2.18 | 0 |
| 2026-09-14 | €2.18 | 0.00% | €2.18 | €2.18 | €2.14 | 3 |
| 2026-09-11 | €2.18 | -0.91% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-09-10 | €2.20 | -0.90% | €2.14 | €2.22 | €2.14 | 11 |
| 2026-09-09 | €2.22 | +0.91% | €2.26 | €2.26 | €2.14 | 4.39K |
| 2026-09-08 | €2.20 | +1.85% | €2.16 | €2.20 | €2.12 | 274 |
| 2026-09-07 | €2.16 | -0.92% | €2.20 | €2.20 | €2.16 | 1.13K |
| 2026-09-04 | €2.18 | -6.03% | €2.24 | €2.26 | €2.18 | 7.27K |
| 2026-09-03 | €2.32 | +7.41% | €2.22 | €2.32 | €2.22 | 6.38K |
| 2026-09-02 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-09-01 | €2.16 | 0.00% | €2.20 | €2.24 | €2.14 | 241 |
| 2026-08-31 | €2.16 | 0.00% | €2.24 | €2.26 | €2.16 | 3.72K |
| 2026-08-28 | €2.16 | +6.93% | €2.22 | €2.22 | €2.10 | 1.96K |
| 2026-08-27 | €2.02 | -3.81% | €2.12 | €2.12 | €2.02 | 5.79K |
| 2026-08-26 | €2.10 | +1.94% | €2.02 | €2.12 | €2.02 | 8.35K |
| 2026-08-25 | €2.06 | +0.98% | €2.00 | €2.08 | €2.00 | 440 |
| 2026-08-24 | €2.04 | 0.00% | €2.08 | €2.08 | €2.04 | 155 |
| 2026-08-21 | €2.04 | -0.97% | €2.08 | €2.08 | €2.02 | 621 |
| 2026-08-20 | €2.06 | 0.00% | €2.08 | €2.08 | €2.06 | 3.00K |
| 2026-08-19 | €2.06 | +1.98% | €2.02 | €2.06 | €2.02 | 9.47K |
| 2026-08-18 | €2.02 | -1.94% | €1.99 | €2.02 | €1.99 | 1.67K |
| 2026-08-17 | €2.06 | 0.00% | €2.08 | €2.08 | €2.06 | 1.00K |
| 2026-08-14 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-08-13 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 1.02K |
| 2026-08-12 | €2.06 | 0.00% | €2.02 | €2.08 | €2.02 | 2.00K |
| 2026-08-11 | €2.06 | -0.96% | €2.06 | €2.08 | €2.02 | 685 |
| 2026-08-10 | €2.08 | +1.96% | €2.08 | €2.08 | €2.06 | 2.65K |
| 2026-08-07 | €2.04 | -2.86% | €2.06 | €2.08 | €2.02 | 7.73K |
| 2026-08-06 | €2.10 | +2.94% | €2.06 | €2.10 | €2.00 | 82.80K |
| 2026-08-05 | €2.04 | +0.99% | €2.04 | €2.08 | €2.02 | 10.99K |
| 2026-08-04 | €2.02 | +8.60% | €1.81 | €2.10 | €1.81 | 13.37K |
| 2026-08-03 | €1.86 | +1.64% | €1.84 | €1.86 | €1.81 | 11.27K |
| 2026-07-31 | €1.83 | 0.00% | €1.85 | €1.85 | €1.81 | 1.67K |
| 2026-07-30 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-07-29 | €1.83 | -0.54% | €1.85 | €1.85 | €1.81 | 2.53K |
| 2026-07-28 | €1.84 | -1.60% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-07-27 | €1.87 | +0.54% | €1.89 | €1.89 | €1.87 | 236 |
| 2026-07-24 | €1.86 | +1.09% | €1.86 | €1.86 | €1.86 | 0 |
| 2026-07-23 | €1.84 | -2.13% | €1.86 | €1.86 | €1.82 | 4.98K |
| 2026-07-22 | €1.88 | 0.00% | €1.89 | €1.90 | €1.86 | 795 |
| 2026-07-21 | €1.88 | 0.00% | €1.86 | €1.89 | €1.86 | 248 |
| 2026-07-20 | €1.88 | +1.08% | €1.88 | €1.88 | €1.88 | 0 |
| 2026-07-17 | €1.86 | 0.00% | €1.82 | €1.86 | €1.82 | 31 |
| 2026-07-16 | €1.86 | -0.53% | €1.88 | €1.91 | €1.82 | 323 |
| 2026-07-15 | €1.87 | +0.54% | €1.92 | €1.92 | €1.87 | 45 |
| 2026-07-14 | €1.86 | -0.53% | €1.92 | €1.92 | €1.82 | 312 |
| 2026-07-13 | €1.87 | 0.00% | €1.82 | €1.87 | €1.82 | 1 |
| 2026-07-10 | €1.87 | 0.00% | €1.92 | €1.92 | €1.82 | 125 |
| 2026-07-09 | €1.87 | 0.00% | €1.91 | €1.91 | €1.87 | 7 |
| 2026-07-08 | €1.87 | 0.00% | €1.91 | €1.91 | €1.87 | 1 |
| 2026-07-07 | €1.87 | 0.00% | €1.91 | €1.91 | €1.87 | 52 |
| 2026-07-06 | €1.87 | 0.00% | €1.82 | €1.91 | €1.82 | 3.50K |
| 2026-07-03 | €1.87 | +2.19% | €1.87 | €1.87 | €1.87 | 0 |
| 2026-07-02 | €1.83 | -2.14% | €1.82 | €1.85 | €1.82 | 7.45K |
| 2026-07-01 | €1.87 | 0.00% | €1.82 | €1.87 | €1.81 | 9.17K |
| 2026-06-30 | €1.87 | 0.00% | €1.87 | €1.87 | €1.87 | 0 |
| 2026-06-29 | €1.87 | -0.53% | €1.83 | €1.87 | €1.83 | 2.67K |
| 2026-06-26 | €1.88 | +0.53% | €1.90 | €1.90 | €1.83 | 5.88K |
| 2026-06-25 | €1.87 | +0.54% | €1.90 | €1.92 | €1.87 | 4.56K |
| 2026-06-24 | €1.86 | +2.76% | €1.81 | €1.86 | €1.81 | 11.14K |
| 2026-06-23 | €1.81 | -1.09% | €1.81 | €1.81 | €1.81 | 0 |
| 2026-06-22 | €1.83 | -0.54% | €1.83 | €1.83 | €1.83 | 220 |
| 2026-06-19 | €1.84 | -3.16% | €1.81 | €1.84 | €1.80 | 6.73K |
| 2026-06-18 | €1.90 | +4.40% | €1.85 | €1.90 | €1.80 | 16.66K |
| 2026-06-17 | €1.82 | -2.67% | €1.79 | €1.83 | €1.72 | 17.81K |
| 2026-06-16 | €1.87 | +2.75% | €1.79 | €1.87 | €1.79 | 6.70K |
| 2026-06-15 | €1.82 | -2.15% | €1.79 | €1.82 | €1.79 | 1.08K |
| 2026-06-12 | €1.86 | +8.77% | €1.72 | €1.90 | €1.72 | 19.77K |
| 2026-06-11 | €1.71 | 0.00% | €1.70 | €1.71 | €1.70 | 447 |
| 2026-06-10 | €1.71 | -1.72% | €1.71 | €1.71 | €1.71 | 0 |
| 2026-06-09 | €1.74 | 0.00% | €1.78 | €1.78 | €1.70 | 228 |
| 2026-06-08 | €1.74 | 0.00% | €1.78 | €1.78 | €1.70 | 364 |
| 2026-06-05 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-06-04 | €1.74 | 0.00% | €1.78 | €1.78 | €1.74 | 1.90K |
| 2026-06-03 | €1.74 | 0.00% | €1.77 | €1.77 | €1.70 | 17.01K |
| 2026-06-02 | €1.74 | 0.00% | €1.74 | €1.77 | €1.71 | 11.23K |
| 2026-06-01 | €1.74 | +0.58% | €1.77 | €1.77 | €1.71 | 31 |
| 2026-05-29 | €1.73 | 0.00% | €1.73 | €1.73 | €1.73 | 0 |