Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

KHD Humboldt Wedag International AG (KWG.DE)

Compare
1.5500
-0.0700
(-4.32%)
As of 1:59:47 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.60001.60001.55001.55001.5500225
Apr 9, 20251.62001.62001.62001.62001.6200-
Apr 8, 20251.60001.60001.53001.53001.53002,170
Apr 7, 20251.68001.68001.50001.50001.500028,670
Apr 4, 20251.77001.77001.72001.75001.75004,473
Apr 3, 20251.79001.80001.78001.79001.7900419
Apr 2, 20251.85001.85001.77001.79001.79008,596
Apr 1, 20251.88001.95001.85001.88001.88003,187
Mar 31, 20251.89001.89001.85001.87001.87008,430
Mar 28, 20251.94001.94001.85001.90001.90001,647
Mar 27, 20251.91001.91001.91001.91001.9100-
Mar 26, 20251.85001.96001.85001.96001.96002,885
Mar 25, 20251.96001.96001.85001.85001.85004,141
Mar 24, 20251.90001.90001.90001.90001.9000-
Mar 21, 20251.86001.90001.86001.90001.900010
Mar 20, 20251.91001.92001.91001.91001.9100250
Mar 19, 20251.83001.87001.83001.87001.87007
Mar 18, 20251.83001.83001.82001.83001.830019,921
Mar 17, 20251.98002.18001.80001.86001.8600-
Mar 14, 20251.86001.93001.86001.93001.930021,869
Mar 13, 20251.80001.80001.75001.80001.80001,725
Mar 12, 20251.84001.91001.84001.84001.84005,925
Mar 11, 20251.75001.79001.73001.79001.79001,682
Mar 10, 20251.83001.84001.81001.81001.81006,908
Mar 7, 20251.63001.93001.63001.91001.910031,160
Mar 6, 20251.67001.67001.67001.67001.6700-
Mar 5, 20251.61001.84001.61001.74001.740040,532
Mar 4, 20251.57001.60001.57001.60001.6000240
Mar 3, 20251.53001.61001.53001.61001.61008,062
Feb 28, 20251.48001.51001.48001.51001.51001
Feb 27, 20251.50001.51001.50001.51001.51002
Feb 26, 20251.52001.52001.50001.50001.50001,400
Feb 25, 20251.56001.56001.56001.56001.5600-
Feb 24, 20251.58001.58001.56001.56001.5600405
Feb 21, 20251.57001.57001.50001.55001.5500310
Feb 20, 20251.54001.54001.54001.54001.5400-
Feb 19, 20251.54001.54001.54001.54001.5400-
Feb 18, 20251.48001.48001.48001.48001.4800-
Feb 17, 20251.60001.60001.48001.48001.48007,783
Feb 14, 20251.44001.64001.44001.64001.64003,039
Feb 13, 20251.52001.53001.49001.49001.49004,430
Feb 12, 20251.47001.47001.47001.47001.4700-
Feb 11, 20251.48001.50001.47001.47001.47001,077
Feb 10, 20251.51001.51001.51001.51001.5100-
Feb 7, 20251.51001.51001.51001.51001.5100-
Feb 6, 20251.51001.51001.51001.51001.5100-
Feb 5, 20251.53001.53001.53001.53001.53002,000
Feb 4, 20251.51001.51001.51001.51001.5100-
Feb 3, 20251.41001.50001.41001.50001.50009,063
Jan 31, 20251.40001.40001.40001.40001.400040
Jan 30, 20251.44001.44001.44001.44001.4400-
Jan 29, 20251.45001.45001.40001.40001.40003,119
Jan 28, 20251.44001.44001.44001.44001.4400-
Jan 27, 20251.52001.52001.46001.50001.5000560
Jan 24, 20251.40001.40001.40001.40001.4000-
Jan 23, 20251.48001.48001.40001.40001.40006,053
Jan 22, 20251.40001.40001.40001.40001.400017
Jan 21, 20251.43001.43001.43001.43001.4300-
Jan 20, 20251.43001.43001.43001.43001.4300-
Jan 17, 20251.43001.43001.43001.43001.4300-
Jan 16, 20251.43001.43001.43001.43001.4300-
Jan 15, 20251.43001.43001.43001.43001.4300-
Jan 14, 20251.45001.45001.45001.45001.4500-
Jan 13, 20251.45001.45001.45001.45001.4500-
Jan 10, 20251.46001.46001.46001.46001.4600-
Jan 9, 20251.45001.48001.45001.48001.48002,702
Jan 8, 20251.46001.46001.46001.46001.4600-
Jan 7, 20251.44001.46001.44001.46001.4600100
Jan 6, 20251.41001.43001.40001.43001.43003,715
Jan 3, 20251.41001.41001.41001.41001.4100-
Jan 2, 20251.44001.44001.37001.41001.41002,804
Dec 30, 20241.39001.39001.39001.39001.3900-
Dec 27, 20241.38001.42001.35001.39001.390017,262
Dec 23, 20241.38001.45001.35001.45001.450012,154
Dec 20, 20241.41001.43001.35001.35001.350023,084
Dec 19, 20241.40001.43001.40001.43001.43002,405
Dec 18, 20241.42001.44001.42001.42001.42009,616
Dec 17, 20241.40001.40001.40001.40001.4000-
Dec 16, 20241.38001.45001.38001.45001.45005,875
Dec 13, 20241.39001.39001.38001.38001.3800-
Dec 12, 20241.44001.44001.44001.44001.4400-
Dec 11, 20241.44001.44001.44001.44001.4400-
Dec 10, 20241.42001.42001.42001.42001.4200-
Dec 9, 20241.36001.42001.36001.42001.42006,042
Dec 6, 20241.33001.36001.33001.36001.3600700
Dec 5, 20241.31001.31001.26001.29001.290010,750
Dec 4, 20241.39001.39001.35001.35001.35003,500
Dec 3, 20241.34001.42001.34001.39001.390024,132
Dec 2, 20241.43001.46001.30001.30001.300033,148
Nov 29, 20241.48001.48001.46001.48001.480013
Nov 28, 20241.57001.57001.57001.57001.5700-
Nov 27, 20241.55001.57001.54001.57001.57001,964
Nov 26, 20241.59001.59001.59001.59001.5900-
Nov 25, 20241.59001.59001.59001.59001.5900-
Nov 22, 20241.59001.59001.59001.59001.5900-
Nov 21, 20241.55001.55001.54001.54001.54001,991
Nov 20, 20241.55001.62001.54001.54001.540011,872
Nov 19, 20241.59001.59001.54001.54001.54002,918
Nov 18, 20241.55001.55001.55001.55001.5500-
Nov 15, 20241.58001.59001.54001.55001.55003,166
Nov 14, 20241.55001.59001.54001.54001.54004,508
Nov 13, 20241.53001.55001.48001.51001.51003,557
Nov 12, 20241.47001.51001.47001.51001.51001,042
Nov 11, 20241.50001.50001.45001.47001.47003,050
Nov 8, 20241.53001.53001.46001.47001.47006,415
Nov 7, 20241.58001.58001.52001.52001.52003,499
Nov 6, 20241.59001.59001.55001.55001.55004,752
Nov 5, 20241.50001.50001.50001.50001.5000589
Nov 4, 20241.32001.63001.32001.48001.480035,612
Nov 1, 20241.32001.32001.32001.32001.3200-
Oct 31, 20241.31001.32001.30001.30001.30001,267
Oct 30, 20241.33001.33001.33001.33001.3300-
Oct 29, 20241.33001.33001.33001.33001.3300-
Oct 28, 20241.33001.33001.32001.32001.32001,500
Oct 25, 20241.34001.34001.34001.34001.3400-
Oct 24, 20241.34001.34001.34001.34001.3400-
Oct 23, 20241.30001.30001.30001.30001.30008
Oct 22, 20241.34001.34001.34001.34001.3400-
Oct 21, 20241.34001.34001.34001.34001.3400-
Oct 18, 20241.32001.32001.30001.30001.30001,898
Oct 17, 20241.34001.34001.32001.32001.32004,384
Oct 16, 20241.36001.36001.34001.34001.34001,823
Oct 15, 20241.33001.33001.32001.32001.32004,501
Oct 14, 20241.36001.36001.36001.36001.3600-
Oct 11, 20241.32001.36001.32001.36001.360017
Oct 10, 20241.32001.36001.32001.36001.360052
Oct 9, 20241.33001.37001.33001.37001.37001,500
Oct 8, 20241.38001.38001.35001.35001.35002,007
Oct 7, 20241.27001.27001.27001.27001.2700-
Oct 4, 20241.31001.31001.27001.27001.27002,002
Oct 3, 20241.26001.26001.26001.26001.26001
Oct 2, 20241.26001.26001.26001.26001.26003
Oct 1, 20241.26001.26001.26001.26001.26002,005
Sep 30, 20241.26001.26001.26001.26001.26002,891
Sep 27, 20241.27001.28001.27001.28001.28001,501
Sep 26, 20241.26001.26001.26001.26001.26004,297
Sep 25, 20241.26001.26001.26001.26001.26003
Sep 24, 20241.32001.33001.30001.30001.30001,807
Sep 23, 20241.33001.33001.30001.30001.30002,782
Sep 20, 20241.32001.33001.32001.33001.33002,042
Sep 19, 20241.27001.30001.27001.30001.300013
Sep 18, 20241.30001.30001.30001.30001.3000-
Sep 17, 20241.31001.31001.31001.31001.3100-
Sep 16, 20241.32001.32001.28001.30001.30002,112
Sep 13, 20241.27001.27001.26001.26001.2600-
Sep 12, 20241.29001.29001.29001.29001.2900-
Sep 11, 20241.27001.27001.26001.26001.26006,615
Sep 10, 20241.32001.32001.29001.29001.29001
Sep 9, 20241.29001.29001.29001.29001.2900-
Sep 6, 20241.28001.28001.26001.26001.26003,067
Sep 5, 20241.31001.31001.31001.31001.3100-
Sep 4, 20241.32001.32001.32001.32001.3200-
Sep 3, 20241.30001.30001.30001.30001.3000-
Sep 2, 20241.35001.35001.33001.33001.33005,000
Aug 30, 20241.34001.35001.33001.33001.33002,558
Aug 29, 20241.32001.34001.31001.34001.34002,857
Aug 28, 20241.28001.34001.28001.34001.34002,581
Aug 27, 20241.32001.32001.32001.32001.3200-
Aug 26, 20241.30001.30001.30001.30001.3000-
Aug 23, 20241.27001.34001.27001.32001.32004,942
Aug 22, 20241.30001.30001.30001.30001.3000-
Aug 21, 20241.30001.30001.26001.30001.3000788
Aug 20, 20241.30001.30001.30001.30001.3000-
Aug 19, 20241.30001.33001.27001.29001.29007,923
Aug 16, 20241.30001.30001.26001.28001.28002,188
Aug 15, 20241.29001.29001.29001.29001.2900-
Aug 14, 20241.32001.32001.32001.32001.3200-
Aug 13, 20241.31001.31001.31001.31001.3100-
Aug 12, 20241.29001.29001.29001.29001.2900-
Aug 9, 20241.24001.30001.24001.30001.300033,521
Aug 8, 20241.27001.27001.24001.26001.2600808
Aug 7, 20241.25001.28001.25001.26001.260014,823
Aug 6, 20241.31001.31001.26001.26001.2600358
Aug 5, 20241.31001.34001.29001.30001.300026,879
Aug 2, 20241.35001.35001.30001.33001.33003,168
Aug 1, 20241.34001.34001.34001.34001.3400-
Jul 31, 20241.34001.34001.34001.34001.3400-
Jul 30, 20241.34001.34001.34001.34001.3400-
Jul 29, 20241.41001.41001.31001.32001.320042,921
Jul 26, 20241.42001.42001.42001.42001.4200-
Jul 25, 20241.44001.44001.44001.44001.4400-
Jul 24, 20241.45001.45001.45001.45001.4500-
Jul 23, 20241.46001.47001.45001.45001.4500827
Jul 22, 20241.43001.43001.39001.40001.400021,157
Jul 19, 20241.46001.46001.46001.46001.4600-
Jul 18, 20241.45001.45001.45001.45001.4500-
Jul 17, 20241.41001.47001.41001.45001.450012,999
Jul 16, 20241.46001.46001.45001.45001.450037
Jul 15, 20241.41001.44001.41001.44001.440063
Jul 12, 20241.48001.48001.44001.44001.44009,964
Jul 11, 20241.48001.51001.48001.51001.510035
Jul 10, 20241.47001.48001.47001.48001.480060
Jul 9, 20241.51001.54001.50001.52001.52003,101
Jul 8, 20241.53001.53001.53001.53001.5300-
Jul 5, 20241.53001.53001.53001.53001.5300-
Jul 4, 20241.53001.53001.53001.53001.5300-
Jul 3, 20241.54001.54001.54001.54001.5400-
Jul 2, 20241.53001.54001.53001.54001.54004,840
Jul 1, 20241.53001.53001.53001.53001.5300-
Jun 28, 20241.52001.52001.52001.52001.5200-
Jun 27, 20241.52001.52001.52001.52001.5200-
Jun 26, 20241.52001.52001.52001.52001.5200-
Jun 25, 20241.50001.50001.50001.50001.5000978
Jun 24, 20241.52001.52001.52001.52001.5200-
Jun 21, 20241.50001.50001.50001.50001.5000657
Jun 20, 20241.52001.52001.50001.50001.50002,061
Jun 19, 20241.52001.52001.52001.52001.5200-
Jun 18, 20241.53001.54001.52001.52001.52001,918
Jun 17, 20241.51001.55001.50001.50001.50004,796
Jun 14, 20241.53001.53001.53001.53001.5300-
Jun 13, 20241.53001.53001.53001.53001.5300-
Jun 12, 20241.51001.51001.51001.51001.51003,769
Jun 11, 20241.50001.50001.50001.50001.50003,010
Jun 10, 20241.50001.50001.50001.50001.50002
Jun 7, 20241.52001.52001.52001.52001.5200-
Jun 6, 20241.54001.54001.50001.50001.50002,922
Jun 5, 20241.56001.57001.56001.57001.57001,000
Jun 4, 20241.60001.60001.60001.60001.6000-
Jun 3, 20241.59001.59001.59001.59001.5900-
May 31, 20241.52001.57001.52001.55001.55001,191
May 30, 20241.50001.55001.50001.55001.55005,000
May 29, 20241.54001.54001.54001.54001.54002,637
May 28, 20241.56001.56001.53001.54001.54002,576
May 27, 20241.57001.57001.57001.57001.5700-
May 24, 20241.56001.57001.56001.57001.57002,491
May 23, 20241.56001.56001.56001.56001.56005,051
May 22, 20241.57001.57001.57001.57001.5700-
May 21, 20241.61001.61001.61001.61001.6100-
May 20, 20241.61001.61001.61001.61001.6100-
May 17, 20241.65001.65001.61001.61001.61009
May 16, 20241.61001.61001.61001.61001.6100-
May 15, 20241.57001.60001.56001.60001.60003,520
May 14, 20241.63001.63001.63001.63001.6300-
May 13, 20241.65001.65001.65001.65001.6500-
May 10, 20241.65001.65001.65001.65001.6500-
May 9, 20241.65001.65001.65001.65001.6500-
May 8, 20241.65001.65001.65001.65001.6500-
May 7, 20241.70001.70001.66001.66001.66004,037
May 6, 20241.70001.70001.66001.66001.6600588
May 3, 20241.70001.70001.67001.67001.67001,098
May 2, 20241.70001.70001.62001.67001.6700976
Apr 30, 20241.71001.71001.65001.68001.68002,459
Apr 29, 20241.58001.58001.58001.58001.5800-
Apr 26, 20241.58001.58001.58001.58001.58006
Apr 25, 20241.55001.62001.55001.62001.62002,354
Apr 24, 20241.52001.54001.52001.54001.540035
Apr 23, 20241.52001.54001.52001.54001.54001,022
Apr 22, 20241.55001.55001.55001.55001.55001
Apr 19, 20241.55001.55001.55001.55001.5500-
Apr 18, 20241.50001.53001.50001.53001.53001,000
Apr 17, 20241.50001.53001.50001.53001.53001,001
Apr 16, 20241.53001.53001.53001.53001.5300-
Apr 15, 20241.49001.53001.49001.53001.53001,024
Apr 12, 20241.50001.52001.50001.52001.5200976
Apr 11, 20241.50001.52001.50001.52001.52003,024
Apr 10, 20241.55001.55001.49001.50001.50007,786