tiprankstipranks
KHD Humboldt Wedag (DE:KWG)
XETRA:KWG
Germany Market
KWG
KHD Humboldt Wedag
RESEARCH TOOLSreports

KHD Humboldt Wedag (KWG) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.73
1.73
1.72
1.72
1.72
-2.27%
2,325
0.79
Apr 08, 2026
1.83
1.83
1.70
1.76
1.76
+0.57%
22,945
8.78
Apr 07, 2026
1.80
1.80
1.75
1.75
1.75
+0.57%
15,000
6.21
Apr 06, 2026
1.74
1.74
1.71
1.74
1.74
0.00%
0
0.00
Apr 03, 2026
1.74
1.74
1.71
1.74
1.74
0.00%
0
0.00
Apr 02, 2026
1.71
1.74
1.71
1.74
1.74
+2.96%
10,469
4.65
Apr 01, 2026
1.55
1.77
1.55
1.69
1.69
+7.64%
47,789
31.42
Mar 31, 2026
1.53
1.57
1.53
1.57
1.57
-2.48%
155
0.10
Mar 30, 2026
1.62
1.62
1.61
1.61
1.61
-3.01%
2
<0.01
Mar 27, 2026
1.63
1.66
1.62
1.66
1.66
+3.11%
5,032
3.50
Mar 26, 2026
1.69
1.74
1.61
1.61
1.61
-2.42%
111
0.07
Mar 25, 2026
1.68
1.68
1.61
1.65
1.65
-2.94%
1,000
0.63
Mar 24, 2026
1.70
1.70
1.70
1.70
1.70
+0.59%
394
0.25
Mar 23, 2026
1.70
1.70
1.61
1.69
1.69
-1.74%
18,067
13.93
Mar 20, 2026
1.71
1.72
1.71
1.72
1.72
0.00%
22
0.02
Mar 19, 2026
1.74
1.74
1.70
1.72
1.72
+0.58%
926
0.64
Mar 18, 2026
1.71
1.71
1.70
1.71
1.71
-0.58%
377
0.26
Mar 17, 2026
1.71
1.72
1.70
1.72
1.72
-0.58%
6,002
4.05
Mar 16, 2026
1.71
1.73
1.71
1.73
1.73
0.00%
71
0.05
Mar 13, 2026
1.73
1.73
1.73
1.73
1.73
0.00%
0
0.00
Mar 12, 2026
1.70
1.73
1.70
1.73
1.73
+0.58%
360
0.22
Mar 11, 2026
1.70
1.72
1.70
1.72
1.72
-0.58%
347
0.21
Mar 10, 2026
1.72
1.73
1.71
1.73
1.73
-0.57%
163
0.10
Mar 09, 2026
1.76
1.76
1.74
1.74
1.74
+0.58%
1,029
0.64
Mar 06, 2026
1.73
1.73
1.73
1.73
1.73
-2.26%
0
0.00
Mar 05, 2026
1.77
1.77
1.77
1.77
1.77
+1.14%
0
0.00
Mar 04, 2026
1.79
1.79
1.75
1.75
1.75
-2.23%
2,005
1.18
Mar 03, 2026
1.80
1.80
1.74
1.79
1.79
-2.72%
6,781
4.19
Mar 02, 2026
1.86
1.86
1.84
1.84
1.84
-0.54%
3,000
1.87
Feb 27, 2026
1.86
1.86
1.85
1.85
1.85
-1.60%
17
0.01
Feb 26, 2026
1.88
1.88
1.88
1.88
1.88
0.00%
0
0.00
Feb 25, 2026
1.88
1.88
1.88
1.88
1.88
0.00%
0
0.00
Feb 24, 2026
1.95
1.95
1.86
1.88
1.88
0.00%
4,001
2.33
Feb 23, 2026
1.87
1.88
1.87
1.88
1.88
+2.73%
300
0.17
Feb 20, 2026
1.83
1.83
1.83
1.83
1.83
0.00%
0
0.00
Feb 19, 2026
1.84
1.84
1.80
1.83
1.83
+1.10%
4,081
2.47
Feb 18, 2026
1.81
1.81
1.81
1.81
1.81
-1.09%
0
0.00
Feb 17, 2026
1.87
1.87
1.78
1.83
1.83
+1.67%
604
0.34
Feb 16, 2026
1.83
1.83
1.83
1.83
1.83
+1.67%
0
0.00
Feb 13, 2026
1.80
1.80
1.80
1.80
1.80
0.00%
0
0.00
Feb 12, 2026
1.80
1.80
1.80
1.80
1.80
-0.55%
0
0.00
Feb 11, 2026
1.81
1.81
1.81
1.81
1.81
+0.56%
0
0.00
Feb 10, 2026
1.80
1.80
1.80
1.80
1.80
0.00%
0
0.00
Feb 09, 2026
1.83
1.83
1.80
1.80
1.80
-2.17%
4,989
1.60
Feb 06, 2026
1.84
1.84
1.84
1.84
1.84
0.00%
0
0.00
Feb 05, 2026
1.82
1.84
1.80
1.84
1.84
+1.66%
2,152
0.59
Feb 04, 2026
1.80
1.81
1.74
1.81
1.81
+2.26%
6,739
1.88
Feb 03, 2026
1.77
1.77
1.77
1.77
1.77
-0.56%
0
0.00
Feb 02, 2026
1.78
1.78
1.78
1.78
1.78
0.00%
0
0.00
Jan 30, 2026
1.72
1.78
1.72
1.78
1.78
-0.56%
807
0.22
Rows:
50