Skip to main content
DWK Deutsche Wasserkraft AG (HAM:T7RA)
Germany flag Germany · Delayed Price · Currency is EUR
1.550
-0.150 (-8.82%)
At close: Apr 28, 2026

HAM:T7RA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.551.701.551.701.709.68%233
Apr 24, 20261.551.551.551.551.55-8.28%-
Apr 23, 20261.691.691.691.691.692.42%300
Apr 22, 20261.481.651.481.651.653.12%667
Apr 21, 20261.601.601.601.601.60-4.76%250
Apr 20, 20261.701.701.601.681.688.39%1,630
Apr 17, 20261.551.551.551.551.553.33%-
Apr 16, 20261.501.501.501.501.50-16.67%-
Apr 15, 20261.551.801.551.801.8023.29%200
Apr 14, 20261.701.881.461.461.46-14.12%1,620
Apr 13, 20261.701.701.701.701.70--
Apr 10, 20261.701.701.701.701.70--
Apr 9, 20261.701.701.701.701.70--
Apr 8, 20261.461.741.461.701.70-1.16%1,457
Apr 7, 20261.701.721.701.721.7210.97%358
Apr 2, 20261.551.551.551.551.55-8.82%-
Apr 1, 20261.501.701.501.701.7013.33%453
Mar 31, 20261.701.701.501.501.50-9.09%2,012
Mar 30, 20261.651.651.651.651.65-2.94%-
Mar 27, 20261.621.701.621.701.70-288
Mar 26, 20261.801.801.501.701.70-5.56%5,948
Mar 25, 20261.801.801.801.801.80-5.26%-
Mar 24, 20261.801.901.801.901.905.56%100
Mar 23, 20261.801.801.801.801.80--
Mar 20, 20261.801.801.801.801.80-5.26%5,284
Mar 19, 20261.801.901.801.901.900.53%500
Mar 18, 20261.821.891.681.891.893.85%600
Mar 17, 20261.821.821.821.821.82-4.21%-
Mar 16, 20261.841.901.841.901.90-2.06%212
Mar 13, 20261.821.941.821.941.94-54
Mar 12, 20261.901.941.651.941.942.11%208
Mar 11, 20261.901.901.901.901.90-2.56%82
Mar 10, 20261.901.981.901.951.958.33%225
Mar 9, 20262.002.001.501.801.80-10.00%4,276
Mar 6, 20262.002.002.002.002.00--
Mar 5, 20262.002.002.002.002.00-3.85%-
Mar 4, 20261.802.081.802.082.080.97%500
Mar 3, 20262.102.101.862.062.063.00%1,212
Mar 2, 20261.952.161.952.002.001.01%1,200
Feb 27, 20261.951.981.951.981.98-10
Feb 26, 20261.801.981.801.981.98-50
Feb 25, 20261.801.981.801.981.984.21%200
Feb 24, 20261.951.951.901.901.90-4.52%250
Feb 23, 20261.951.991.951.991.990.51%250
Feb 20, 20261.901.981.901.981.984.21%405
Feb 19, 20261.801.901.801.901.905.56%50
Feb 18, 20261.801.801.801.801.80-5.26%-
Feb 17, 20261.681.901.681.901.9013.10%210
Feb 16, 20261.681.681.681.681.68--
Feb 13, 20261.681.681.681.681.68-3,700
Feb 12, 20261.701.701.681.681.681.82%2,200
Feb 11, 20261.651.651.651.651.65-16.67%-
Feb 10, 20261.621.981.621.981.9810.00%5,000
Feb 9, 20261.601.901.601.801.80-4.26%1,500
Feb 6, 20261.681.881.501.881.88-1.05%4,226
Feb 5, 20261.701.901.701.901.902.70%200
Feb 4, 20261.681.851.681.851.858.19%2,750
Feb 3, 20261.801.881.711.711.710.59%400
Feb 2, 20261.701.801.701.701.70-15.00%4,260
Jan 30, 20261.802.001.802.002.005.26%600
Jan 29, 20261.801.951.801.901.90-2.56%6,800
Jan 28, 20261.851.951.701.951.955.41%8,590
Jan 27, 20261.751.851.751.851.85-3.65%1,648
Jan 26, 20261.801.981.751.921.922.13%2,057
Jan 23, 20261.802.001.801.881.88-5.05%3,280
Jan 22, 20261.841.981.761.981.98-15,200
Jan 21, 20261.961.981.821.981.98-1.00%7,700
Jan 20, 20261.962.201.962.002.00-4.76%1,800
Jan 19, 20262.022.182.002.102.102.94%4,650
Jan 16, 20262.042.042.022.042.04-6.42%1,850
Jan 15, 20262.042.182.042.182.18-0.91%2,720
Jan 14, 20262.242.242.102.202.204.76%820
Jan 13, 20262.102.102.102.102.10-5,500
Jan 12, 20262.102.102.102.102.10-4.55%-
Jan 9, 20262.102.202.102.202.20-700
Jan 8, 20262.202.302.202.202.20-2,813
Jan 7, 20262.162.342.162.202.204.76%3,450
Jan 6, 20262.102.102.102.102.10-8.70%-
Jan 5, 20262.302.302.202.302.30-1,626
Jan 2, 20262.402.402.302.302.30-241
Dec 30, 20252.202.302.202.302.30-0.86%3,441
Dec 29, 20252.162.342.162.322.320.87%2,010
Dec 23, 20252.202.402.182.302.30-8.00%1,750
Dec 22, 20252.102.502.102.502.50-0.79%2,000
Dec 19, 20252.102.522.102.522.520.80%400
Dec 18, 20252.502.502.502.502.50--
Dec 17, 20252.042.502.042.502.5019.05%150
Dec 16, 20252.202.382.102.102.10-17.97%2,118
Dec 15, 20252.182.562.182.562.5616.36%91
Dec 12, 20252.142.202.142.202.202.80%605
Dec 11, 20252.142.142.142.142.14-14.40%-
Dec 10, 20252.202.502.202.502.504.17%600
Dec 9, 20252.202.402.202.402.409.09%1,000
Dec 8, 20252.202.202.202.202.20-12.00%-
Dec 5, 20252.142.562.142.502.50-560
Dec 4, 20252.142.502.142.502.508.70%200
Dec 3, 20252.162.602.162.302.309.52%1,260
Dec 2, 20252.102.102.102.102.10-17.97%-
Dec 1, 20252.582.582.562.562.56-0.78%247
Nov 28, 20252.202.582.202.582.583.20%45