Skip to main content
KHD Humboldt Wedag International AG (ETR:KWG)
Germany flag Germany · Delayed Price · Currency is EUR
1.740
+0.010 (0.58%)
Mar 9, 2026, 10:57 PM CET

ETR:KWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.761.761.741.74-0.58%1,029
Mar 6, 20261.731.731.731.731.73-2.26%-
Mar 5, 20261.771.771.771.771.771.14%-
Mar 4, 20261.791.791.751.751.75-2.23%2,005
Mar 3, 20261.801.801.741.791.79-2.72%6,781
Mar 2, 20261.861.861.841.841.84-0.54%3,000
Feb 27, 20261.861.861.851.851.85-1.60%17
Feb 26, 20261.881.881.881.881.88--
Feb 25, 20261.881.881.881.881.88--
Feb 24, 20261.951.951.861.881.88-4,001
Feb 23, 20261.871.881.871.881.882.73%300
Feb 20, 20261.831.831.831.831.83--
Feb 19, 20261.841.841.801.831.831.10%4,081
Feb 18, 20261.811.811.811.811.81-1.09%-
Feb 17, 20261.871.871.781.831.83-604
Feb 16, 20261.831.831.831.831.831.67%-
Feb 13, 20261.801.801.801.801.80--
Feb 12, 20261.801.801.801.801.80-0.55%-
Feb 11, 20261.811.811.811.811.810.56%-
Feb 10, 20261.801.801.801.801.80--
Feb 9, 20261.831.831.801.801.80-2.17%4,989
Feb 6, 20261.841.841.841.841.84--
Feb 5, 20261.821.841.801.841.841.66%2,152
Feb 4, 20261.801.811.741.811.812.26%6,739
Feb 3, 20261.771.771.771.771.77-0.56%-
Feb 2, 20261.781.781.781.781.78--
Jan 30, 20261.721.781.721.781.78-0.56%807
Jan 29, 20261.791.791.791.791.79--
Jan 28, 20261.821.821.751.791.79-1.10%1,965
Jan 27, 20261.811.811.811.811.81--
Jan 26, 20261.811.811.811.811.81--
Jan 23, 20261.811.811.811.811.810.56%-
Jan 22, 20261.821.821.781.801.80-1,841
Jan 21, 20261.781.801.781.801.80-3.23%3,819
Jan 20, 20261.861.861.861.861.86-0.53%-
Jan 19, 20261.901.901.841.871.87-1,250
Jan 16, 20261.871.871.871.871.871.08%-
Jan 15, 20261.861.861.851.851.85-0.54%2,543
Jan 14, 20261.861.901.861.861.86-0.53%3,046
Jan 13, 20261.901.951.871.871.87-4,351
Jan 12, 20261.941.941.871.871.87-1.06%300
Jan 9, 20261.901.901.891.891.892.16%2,787
Jan 8, 20261.851.851.851.851.850.54%2,490
Jan 7, 20261.841.841.841.841.84--
Jan 6, 20261.841.841.841.841.84--
Jan 5, 20261.841.841.841.841.843.37%82
Jan 2, 20261.771.811.771.781.78-1.11%1,818
Dec 30, 20251.801.801.801.801.80-2.17%-
Dec 29, 20251.831.881.791.841.841.66%10,628
Dec 23, 20251.871.871.771.811.81-2.16%4,059
Dec 22, 20251.801.891.801.851.853.35%5,722
Dec 19, 20251.801.801.791.791.79-3.24%1,200
Dec 18, 20251.731.851.731.851.853.93%7,961
Dec 17, 20251.751.781.751.781.782.30%1,274
Dec 16, 20251.741.741.741.741.74--
Dec 15, 20251.711.751.711.741.74-6,717
Dec 12, 20251.751.751.741.741.74-1.69%1,500
Dec 11, 20251.771.771.771.771.77--
Dec 10, 20251.741.771.731.771.77-1.12%200
Dec 9, 20251.821.841.791.791.790.56%1,521
Dec 8, 20251.781.781.781.781.78-0.56%-
Dec 5, 20251.811.811.741.791.791.13%6,376
Dec 4, 20251.741.771.741.771.77-1,729
Dec 3, 20251.791.801.771.771.77-1.12%2,000
Dec 2, 20251.751.791.751.791.792.29%4,649
Dec 1, 20251.721.751.721.751.751.16%3,663
Nov 28, 20251.731.731.731.731.731.17%-
Nov 27, 20251.701.711.701.711.71-1.16%3,200
Nov 26, 20251.731.731.731.731.73--
Nov 25, 20251.731.731.731.731.730.58%-
Nov 24, 20251.721.721.721.721.72--
Nov 21, 20251.751.751.721.721.72-0.58%500
Nov 20, 20251.681.761.681.731.73-1.70%6,800
Nov 19, 20251.721.761.701.761.76-14,133
Nov 18, 20251.801.801.711.761.76-4.35%8,084
Nov 17, 20251.761.901.761.841.845.14%14,564
Nov 14, 20251.711.751.711.751.75-348
Nov 13, 20251.721.751.711.751.751.74%25,605
Nov 12, 20251.721.721.701.721.72-0.58%27,747
Nov 11, 20251.761.771.731.731.73-1.14%23,399
Nov 10, 20251.881.891.751.751.75-5.41%11,946
Nov 7, 20251.821.881.821.851.85-0.54%3,647
Nov 6, 20251.871.891.861.861.86-0.53%175
Nov 5, 20251.901.901.871.871.870.54%329
Nov 4, 20251.931.931.861.861.86-4.12%9,469
Nov 3, 20251.941.991.941.941.94-3,000
Oct 31, 20251.901.941.871.941.94-0.51%1,906
Oct 30, 20251.831.991.831.951.95-0.51%6,011
Oct 29, 20251.961.961.901.961.963.16%519
Oct 28, 20251.801.941.801.901.9011.76%12,791
Oct 27, 20251.911.941.611.701.70-12.82%29,009
Oct 24, 20251.981.981.951.951.95-3.47%2,566
Oct 23, 20251.982.021.982.022.021.51%132
Oct 22, 20251.991.991.991.991.99-1.49%-
Oct 21, 20252.062.061.982.022.021.51%1,382
Oct 20, 20251.991.991.981.991.99-1.49%6,216
Oct 17, 20252.002.021.982.022.02-2,104
Oct 16, 20252.062.061.982.022.02-397
Oct 15, 20251.982.021.982.022.02-1,687
Oct 14, 20252.062.061.982.022.02-3,275