KHD Humboldt Wedag Int

KHDHF
🏛️ germany →
2.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.61 1.61 1.61 1.61 0.0M
2022-12-29 1.63 1.64 1.60 1.64 0.0M
2022-12-28 1.69 1.69 1.67 1.67 0.0M
2022-12-27 1.70 1.70 1.63 1.67 0.0M
2022-12-23 1.63 1.70 1.63 1.70 0.0M
2022-12-22 1.63 1.63 1.63 1.63 0.0M
2022-12-21 1.58 1.58 1.58 1.58 0.0M
2022-12-20 1.62 1.62 1.62 1.62 0.0M
2022-12-19 1.60 1.63 1.60 1.60 0.0M
2022-12-16 1.60 1.60 1.55 1.58 0.0M
2022-12-15 1.60 1.60 1.60 1.60 0.0M
2022-12-14 1.56 1.63 1.56 1.63 0.0M
2022-12-13 1.51 1.52 1.51 1.51 0.0M
2022-12-12 1.54 1.56 1.51 1.56 0.0M
2022-12-09 1.64 1.67 1.58 1.63 0.0M
2022-12-08 1.75 1.75 1.65 1.73 0.0M
2022-12-07 1.75 1.77 1.75 1.77 0.0M
2022-12-06 1.77 1.77 1.77 1.77 0.0M
2022-12-05 1.77 1.77 1.77 1.77 0.0M
2022-12-02 1.77 1.77 1.77 1.77 0.0M
2022-12-01 1.77 1.77 1.77 1.77 0.0M
2022-11-30 1.78 1.78 1.78 1.78 0.0M
2022-11-29 1.77 1.77 1.73 1.75 0.0M
2022-11-28 1.76 1.77 1.73 1.77 0.0M
2022-11-25 1.79 1.79 1.78 1.78 0.0M
2022-11-24 1.78 1.78 1.78 1.78 0.0M
2022-11-23 1.76 1.76 1.76 1.76 0.0M
2022-11-22 1.77 1.78 1.77 1.78 0.0M
2022-11-21 1.80 1.80 1.79 1.79 0.0M
2022-11-18 1.73 1.79 1.72 1.79 0.0M
2022-11-17 1.76 1.76 1.76 1.76 0.0M
2022-11-16 1.76 1.76 1.76 1.76 0.0M
2022-11-15 1.73 1.76 1.73 1.76 0.0M
2022-11-14 1.79 1.80 1.78 1.78 0.0M
2022-11-11 1.73 1.76 1.72 1.76 0.0M
2022-11-10 1.79 1.79 1.76 1.76 0.0M
2022-11-09 1.76 1.76 1.76 1.76 0.0M
2022-11-08 1.76 1.76 1.76 1.76 0.0M
2022-11-07 1.80 1.80 1.76 1.76 0.0M
2022-11-04 1.76 1.76 1.76 1.76 0.0M
2022-11-03 1.76 1.76 1.76 1.76 0.0M
2022-11-02 1.73 1.76 1.73 1.76 0.0M
2022-11-01 1.76 1.76 1.76 1.76 0.0M
2022-10-31 1.79 1.79 1.76 1.76 0.0M
2022-10-28 1.71 1.76 1.71 1.76 0.0M
2022-10-27 1.76 1.76 1.76 1.76 0.0M
2022-10-26 1.77 1.77 1.77 1.77 0.0M
2022-10-25 1.72 1.75 1.72 1.75 0.0M
2022-10-24 1.77 1.77 1.77 1.77 0.0M
2022-10-21 1.80 1.80 1.77 1.77 0.0M
2022-10-20 1.69 1.73 1.69 1.73 0.0M
2022-10-19 1.75 1.75 1.75 1.75 0.0M
2022-10-18 1.68 1.69 1.68 1.69 0.0M
2022-10-17 1.77 1.77 1.69 1.69 0.0M
2022-10-14 1.79 1.79 1.79 1.79 0.0M
2022-10-13 1.77 1.79 1.77 1.79 0.0M
2022-10-12 1.79 1.80 1.79 1.79 0.0M
2022-10-11 1.78 1.78 1.78 1.78 0.0M
2022-10-10 1.77 1.78 1.77 1.78 0.0M
2022-10-07 1.75 1.77 1.75 1.77 0.0M
2022-10-06 1.77 1.77 1.77 1.77 0.0M
2022-10-05 1.78 1.78 1.75 1.75 0.0M
2022-10-04 1.80 1.80 1.79 1.79 0.0M
2022-10-03 1.78 1.78 1.78 1.78 0.0M
2022-09-30 1.80 1.80 1.80 1.80 0.0M
2022-09-29 1.80 1.80 1.76 1.80 0.0M
2022-09-28 1.80 1.88 1.80 1.88 0.0M
2022-09-27 1.96 1.96 1.96 1.96 0.0M
2022-09-26 1.96 1.96 1.96 1.96 0.0M
2022-09-23 1.99 1.99 1.97 1.97 0.0M
2022-09-22 1.90 1.95 1.90 1.95 0.0M
2022-09-21 1.98 1.98 1.96 1.96 0.0M
2022-09-20 1.97 1.97 1.94 1.94 0.0M
2022-09-19 2.00 2.00 1.95 1.96 0.0M
2022-09-16 1.94 1.94 1.94 1.94 0.0M
2022-09-15 1.93 1.93 1.93 1.93 0.0M
2022-09-14 1.86 1.94 1.86 1.92 0.0M
2022-09-13 1.93 1.94 1.87 1.93 0.0M
2022-09-12 1.97 1.97 1.93 1.96 0.0M
2022-09-09 1.85 1.88 1.85 1.88 0.0M
2022-09-08 1.82 1.97 1.82 1.83 0.0M
2022-09-07 1.74 1.82 1.74 1.81 0.0M
2022-09-06 1.75 1.75 1.75 1.75 0.0M
2022-09-05 1.75 1.75 1.75 1.75 0.0M
2022-09-02 1.65 1.76 1.65 1.76 0.0M
2022-09-01 1.69 1.69 1.65 1.65 0.0M
2022-08-31 1.70 1.75 1.70 1.75 0.0M
2022-08-30 1.75 1.75 1.75 1.75 0.0M
2022-08-29 1.75 1.80 1.75 1.76 0.0M
2022-08-26 1.78 1.78 1.78 1.78 0.0M
2022-08-25 1.78 1.78 1.78 1.78 0.0M
2022-08-24 1.81 1.81 1.78 1.78 0.0M
2022-08-23 1.79 1.79 1.79 1.79 0.0M
2022-08-22 1.80 1.83 1.79 1.79 0.0M
2022-08-19 1.81 1.82 1.80 1.82 0.0M
2022-08-18 1.82 1.82 1.82 1.82 0.0M
2022-08-17 1.82 1.82 1.81 1.81 0.0M
2022-08-16 1.80 1.80 1.80 1.80 0.0M
2022-08-15 1.77 1.78 1.77 1.78 0.0M
2022-08-12 1.83 1.83 1.83 1.83 0.0M
2022-08-11 1.89 1.89 1.75 1.83 0.0M
2022-08-10 1.87 1.90 1.80 1.86 0.0M
2022-08-09 1.83 1.83 1.83 1.83 0.0M
2022-08-08 1.76 1.80 1.76 1.80 0.0M
2022-08-05 1.73 1.80 1.70 1.70 0.0M
2022-08-04 1.80 1.80 1.77 1.77 0.0M
2022-08-03 1.72 1.77 1.72 1.77 0.0M
2022-08-02 1.76 1.76 1.76 1.76 0.0M
2022-08-01 1.72 1.83 1.72 1.78 0.0M
2022-07-29 1.79 1.79 1.79 1.79 0.0M
2022-07-28 1.78 1.78 1.77 1.77 0.0M
2022-07-26 1.75 1.75 1.68 1.69 0.0M
2022-07-25 1.75 1.75 1.75 1.75 0.0M
2022-07-22 1.70 1.73 1.68 1.73 0.0M
2022-07-21 1.66 1.70 1.66 1.68 0.0M
2022-07-20 1.72 1.76 1.70 1.76 0.0M
2022-07-19 1.68 1.73 1.68 1.73 0.0M
2022-07-18 1.68 1.68 1.68 1.68 0.0M
2022-07-15 1.70 1.73 1.67 1.73 0.0M
2022-07-14 1.67 1.71 1.67 1.71 0.0M
2022-07-13 1.71 1.71 1.71 1.71 0.0M
2022-07-12 1.66 1.73 1.66 1.73 0.0M
2022-07-11 1.67 1.67 1.67 1.67 0.0M
2022-07-08 1.70 1.70 1.70 1.70 0.0M
2022-07-07 1.72 1.72 1.72 1.72 0.0M
2022-07-06 1.70 1.75 1.70 1.75 0.0M
2022-07-05 1.75 1.75 1.75 1.75 0.0M
2022-07-04 1.75 1.76 1.75 1.76 0.0M
2022-07-01 1.75 1.76 1.75 1.76 0.0M
2022-06-30 1.78 1.78 1.78 1.78 0.0M
2022-06-29 1.78 1.78 1.78 1.78 0.0M
2022-06-28 1.75 1.78 1.75 1.78 0.0M
2022-06-27 1.78 1.78 1.75 1.75 0.0M
2022-06-24 1.76 1.76 1.76 1.76 0.0M
2022-06-23 1.80 1.80 1.77 1.77 0.0M
2022-06-22 1.80 1.80 1.73 1.77 0.0M
2022-06-21 1.79 1.80 1.78 1.78 0.0M
2022-06-20 1.78 1.79 1.78 1.79 0.0M
2022-06-17 1.77 1.80 1.77 1.78 0.0M
2022-06-16 1.78 1.78 1.78 1.78 0.0M
2022-06-15 1.76 1.80 1.76 1.78 0.0M
2022-06-14 1.78 1.78 1.78 1.78 0.0M
2022-06-13 1.80 1.80 1.77 1.77 0.0M
2022-06-10 1.80 1.80 1.80 1.80 0.0M
2022-06-09 1.80 1.80 1.80 1.80 0.0M
2022-06-08 1.86 1.86 1.86 1.86 0.0M
2022-06-07 1.90 1.90 1.80 1.80 0.0M
2022-06-06 1.89 1.89 1.80 1.80 0.0M
2022-06-03 1.82 1.87 1.80 1.80 0.0M
2022-06-02 1.80 1.80 1.77 1.77 0.0M
2022-06-01 1.76 1.79 1.76 1.77 0.0M
2022-05-31 1.65 1.73 1.65 1.73 0.0M
2022-05-30 1.76 1.76 1.64 1.65 0.0M
2022-05-27 1.76 1.78 1.76 1.78 0.0M
2022-05-26 1.72 1.80 1.72 1.77 0.0M
2022-05-25 1.79 1.79 1.79 1.79 0.0M
2022-05-24 1.81 1.81 1.81 1.81 0.0M
2022-05-23 1.86 1.86 1.78 1.80 0.0M
2022-05-20 1.90 1.90 1.90 1.90 0.0M
2022-05-19 1.87 1.87 1.85 1.86 0.0M
2022-05-18 1.96 1.96 1.96 1.96 0.0M
2022-05-17 1.98 1.98 1.98 1.98 0.0M
2022-05-16 1.95 1.95 1.95 1.95 0.0M
2022-05-13 1.95 1.95 1.95 1.95 0.0M
2022-05-12 1.92 1.92 1.92 1.92 0.0M
2022-05-11 1.95 1.95 1.95 1.95 0.0M
2022-05-10 1.98 1.98 1.95 1.95 0.0M
2022-05-09 1.85 1.90 1.85 1.90 0.0M
2022-05-06 1.88 1.94 1.88 1.94 0.0M
2022-05-05 1.86 2.02 1.86 1.96 0.0M
2022-05-04 1.86 1.86 1.86 1.86 0.0M
2022-05-03 1.86 1.93 1.86 1.93 0.0M
2022-05-02 1.91 1.93 1.91 1.93 0.0M
2022-04-29 1.96 1.96 1.96 1.96 0.0M
2022-04-28 1.95 1.96 1.92 1.96 0.0M
2022-04-27 1.95 2.00 1.91 2.00 0.0M
2022-04-26 2.06 2.06 2.00 2.00 0.0M
2022-04-25 1.96 1.99 1.96 1.99 0.0M
2022-04-22 2.10 2.14 2.06 2.06 0.0M
2022-04-21 2.00 2.08 2.00 2.06 0.0M
2022-04-20 1.90 1.91 1.89 1.91 0.0M
2022-04-19 1.95 1.96 1.95 1.96 0.0M
2022-04-14 1.98 1.98 1.98 1.98 0.0M
2022-04-13 1.98 1.98 1.98 1.98 0.0M
2022-04-12 1.98 1.98 1.98 1.98 0.0M
2022-04-11 1.97 1.98 1.95 1.98 0.0M
2022-04-08 1.98 2.02 1.98 2.02 0.0M
2022-04-07 2.06 2.06 2.06 2.06 0.0M
2022-04-06 2.04 2.04 2.04 2.04 0.0M
2022-04-05 2.04 2.04 2.04 2.04 0.0M
2022-04-04 2.04 2.04 2.04 2.04 0.0M
2022-04-01 2.06 2.06 2.02 2.02 0.0M
2022-03-31 2.06 2.08 2.06 2.08 0.0M
2022-03-30 2.08 2.08 2.08 2.08 0.0M
2022-03-29 2.06 2.08 2.06 2.08 0.0M
2022-03-28 2.08 2.08 2.08 2.08 0.0M
2022-03-25 2.06 2.06 2.06 2.06 0.0M
2022-03-24 2.14 2.14 2.08 2.08 0.0M
2022-03-23 2.06 2.06 2.04 2.04 0.0M
2022-03-22 1.97 2.02 1.90 2.02 0.0M
2022-03-21 2.00 2.02 1.96 2.02 0.0M
2022-03-18 2.08 2.08 2.04 2.04 0.0M
2022-03-17 2.04 2.08 2.04 2.04 0.0M
2022-03-16 2.06 2.06 1.96 2.02 0.0M
2022-03-15 1.90 2.00 1.89 1.94 0.0M
2022-03-14 1.98 1.98 1.98 1.98 0.0M
2022-03-11 1.91 1.97 1.91 1.97 0.0M
2022-03-10 2.06 2.06 1.96 1.96 0.0M
2022-03-09 2.04 2.06 2.00 2.04 0.0M
2022-03-08 1.86 1.99 1.86 1.92 0.0M
2022-03-07 1.91 1.91 1.77 1.81 0.0M
2022-03-04 2.00 2.00 1.97 1.99 0.0M
2022-03-03 1.99 2.04 1.95 1.99 0.0M
2022-03-02 1.70 2.02 1.69 1.97 0.0M
2022-03-01 1.80 1.80 1.76 1.76 0.0M
2022-02-28 1.75 1.76 1.70 1.76 0.0M
2022-02-25 1.82 1.82 1.77 1.77 0.0M
2022-02-24 1.95 1.95 1.65 1.77 0.1M
2022-02-23 1.99 1.99 1.99 1.99 0.0M
2022-02-22 1.95 2.04 1.95 2.00 0.0M
2022-02-21 2.02 2.02 2.02 2.02 0.0M
2022-02-18 2.02 2.02 2.02 2.02 0.0M
2022-02-17 2.00 2.00 1.91 1.95 0.0M
2022-02-16 2.00 2.04 2.00 2.04 0.0M
2022-02-15 2.08 2.08 2.04 2.04 0.0M
2022-02-14 2.00 2.04 1.99 2.04 0.0M
2022-02-11 2.04 2.08 2.04 2.08 0.0M
2022-02-10 2.08 2.10 2.04 2.08 0.0M
2022-02-09 2.08 2.10 2.08 2.10 0.0M
2022-02-08 2.10 2.10 2.08 2.08 0.0M
2022-02-07 2.08 2.08 2.08 2.08 0.0M
2022-02-04 2.08 2.10 2.08 2.08 0.0M
2022-02-03 2.08 2.08 2.08 2.08 0.0M
2022-02-02 2.08 2.08 2.04 2.08 0.0M
2022-02-01 2.10 2.10 2.08 2.08 0.0M
2022-01-31 2.08 2.10 2.08 2.10 0.0M
2022-01-28 2.08 2.16 2.08 2.10 0.0M
2022-01-27 2.08 2.18 2.06 2.10 0.0M
2022-01-26 1.91 2.10 1.91 2.04 0.0M
2022-01-25 1.95 2.00 1.95 1.97 0.0M
2022-01-24 1.98 1.98 1.90 1.93 0.0M
2022-01-21 2.06 2.06 1.98 2.02 0.0M
2022-01-20 2.10 2.10 2.06 2.10 0.0M
2022-01-19 2.10 2.14 2.10 2.10 0.0M
2022-01-18 2.06 2.06 2.06 2.06 0.0M
2022-01-17 2.10 2.10 2.06 2.06 0.0M
2022-01-14 2.06 2.16 2.06 2.10 0.0M
2022-01-13 2.06 2.06 2.06 2.06 0.0M
2022-01-12 2.10 2.10 2.04 2.04 0.0M
2022-01-11 2.04 2.04 2.02 2.02 0.0M
2022-01-10 2.04 2.06 2.04 2.06 0.0M
2022-01-07 2.00 2.02 2.00 2.02 0.0M
2022-01-06 2.02 2.02 2.02 2.02 0.0M
2022-01-05 2.02 2.02 2.00 2.02 0.0M
2022-01-04 2.04 2.04 2.04 2.04 0.0M
2022-01-03 1.91 2.02 1.91 2.02 0.0M