UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,441.85 -34.07 (-0.18%) CRUDE OIL
78.41 +0.30 (+0.38%) GOLD FUTURES
2,316.70 +8.10 (+0.35%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,045.29 +563.03 (+1.12%)
KHD Humboldt Wedag International AG (KWG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 1,098 |
| 02 May 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 976 |
| 30 Apr 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 2,459 |
| 29 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 6 |
| 25 Apr 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 2,354 |
| 24 Apr 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 35 |
| 23 Apr 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 1,022 |
| 22 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1 |
| 19 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 18 Apr 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 1,000 |
| 17 Apr 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 1,001 |
| 16 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 15 Apr 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 1,024 |
| 12 Apr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 976 |
| 11 Apr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 3,024 |
| 10 Apr 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 7,786 |
| 09 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 08 Apr 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 2,000 |
| 05 Apr 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 5,242 |
| 04 Apr 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 6,800 |
| 03 Apr 2024 | 1.4300 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 3,687 |
| 02 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 1 |
| 28 Mar 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 17,304 |
| 27 Mar 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 8,207 |
| 26 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 25 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,713 |
| 22 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 21 Mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 10,273 |
| 20 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 19 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 18 Mar 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 5,181 |
| 15 Mar 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 2,833 |
| 14 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 13 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Mar 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 2,881 |
| 11 Mar 2024 | 1.4600 | 1.5700 | 1.4100 | 1.5300 | 1.5300 | 17,630 |
| 08 Mar 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 2,161 |
| 07 Mar 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 466 |
| 06 Mar 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 1,500 |
| 05 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 04 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 01 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 29 Feb 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 2,181 |
| 28 Feb 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 3,849 |
| 27 Feb 2024 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 5,900 |
| 26 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 23 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 22 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 21 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 20 Feb 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 5,865 |
| 19 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 49 |
| 16 Feb 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 4,521 |
| 15 Feb 2024 | 1.5000 | 1.6000 | 1.4600 | 1.6000 | 1.6000 | 11,072 |
| 14 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 13 Feb 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 5,455 |
| 12 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 09 Feb 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 14,219 |
| 08 Feb 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 14,869 |
| 07 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 06 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 05 Feb 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 708 |
| 02 Feb 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 10,000 |
| 01 Feb 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 9,746 |
| 31 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 30 Jan 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 9,598 |
| 29 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 2,500 |
| 26 Jan 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 5,020 |
| 25 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 24 Jan 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 4,654 |
| 23 Jan 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 61 |
| 22 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 19 Jan 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 500 |
| 18 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 17 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 16 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 15 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 12 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 11 Jan 2024 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| 10 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 09 Jan 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 2 |
| 08 Jan 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 7,449 |
| 05 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 434 |
| 04 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 03 Jan 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 4,079 |
| 02 Jan 2024 | 1.8600 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 4,808 |
| 29 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 28 Dec 2023 | 1.7700 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 600 |
| 27 Dec 2023 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 1,991 |
| 22 Dec 2023 | 1.7500 | 1.8800 | 1.7400 | 1.8800 | 1.8800 | 7,283 |
| 21 Dec 2023 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 1,900 |
| 20 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 19 Dec 2023 | 1.7800 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 5,916 |
| 18 Dec 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 3,027 |
| 15 Dec 2023 | 1.8600 | 1.9500 | 1.7900 | 1.8300 | 1.8300 | 29,859 |
| 14 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,500 |
| 13 Dec 2023 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 3,252 |
| 12 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 11 Dec 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 7,456 |
| 08 Dec 2023 | 1.8700 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.