DWK Deutsche Wasserkraft AG - T7RA.HM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.24	2.2	2.2	2.24	2.1	820
January 13, 2026	2.1	2.1	2.1	2.1	2.1	5,500
January 12, 2026	2.1	2.1	2.1	2.1	2.1	0
January 09, 2026	2.1	2.2	2.2	2.2	2.1	700
January 08, 2026	2.2	2.2	2.2	2.3	2.2	2,813
January 07, 2026	2.16	2.2	2.2	2.34	2.16	3,450
January 06, 2026	2.1	2.1	2.1	2.1	2.1	0
January 05, 2026	2.3	2.3	2.3	2.3	2.2	1,626
January 02, 2026	2.4	2.3	2.3	2.4	2.3	241
December 30, 2025	2.2	2.3	2.3	2.3	2.2	3,441
December 29, 2025	2.16	2.32	2.32	2.34	2.16	2,010
December 23, 2025	2.2	2.3	2.3	2.4	2.18	1,750
December 22, 2025	2.1	2.5	2.5	2.5	2.1	2,000
December 19, 2025	2.1	2.52	2.52	2.52	2.1	400
December 18, 2025	2.5	2.5	2.5	2.5	2.5	0
December 17, 2025	2.04	2.5	2.5	2.5	2.04	150
December 16, 2025	2.2	2.1	2.1	2.38	2.1	2,118
December 15, 2025	2.18	2.56	2.56	2.56	2.18	91
December 12, 2025	2.14	2.2	2.2	2.2	2.14	605
December 11, 2025	2.14	2.14	2.14	2.14	2.14	0
December 10, 2025	2.2	2.5	2.5	2.5	2.2	600
December 09, 2025	2.2	2.4	2.4	2.4	2.2	1,000
December 08, 2025	2.2	2.2	2.2	2.2	2.2	0
December 05, 2025	2.14	2.5	2.5	2.56	2.14	560
December 04, 2025	2.14	2.5	2.5	2.5	2.14	200
December 03, 2025	2.16	2.3	2.3	2.6	2.16	1,260
December 02, 2025	2.1	2.1	2.1	2.1	2.1	0
December 01, 2025	2.58	2.56	2.56	2.58	2.56	247
November 28, 2025	2.2	2.58	2.58	2.58	2.2	45
November 27, 2025	2.2	2.5	2.5	2.5	2.2	470
November 26, 2025	2.2	2.2	2.2	2.6	2.2	1,210
November 25, 2025	2.2	2.66	2.66	2.68	2.2	416
November 24, 2025	2.2	2.2	2.2	2.68	2.2	2,840
November 21, 2025	2.4	2.7	2.7	2.7	2.4	263
November 20, 2025	2.2	2.6	2.6	2.68	2.2	585
November 19, 2025	2.7	2.7	2.7	2.7	2.4	1,195
November 18, 2025	2.7	2.7	2.7	2.7	2.5	5,570
November 17, 2025	2.78	2.78	2.78	2.78	2.78	10
November 14, 2025	2.56	2.8	2.8	2.8	2.5	3,200
November 13, 2025	2.88	2.68	2.68	2.9	2.68	1,175
November 12, 2025	2.9	2.7	2.7	2.9	2.7	1,200
November 11, 2025	2.7	2.88	2.88	2.94	2.7	3,670
November 10, 2025	2.78	2.7	2.7	2.9	2.7	9,801
November 07, 2025	2.5	2.66	2.66	2.66	2.48	5,986
November 06, 2025	2.22	2.5	2.5	2.6	2.22	2,500
November 05, 2025	2.26	2.32	2.32	2.6	2.26	4,900
November 04, 2025	2.4	2.4	2.4	2.7	2.4	1,350
November 03, 2025	2.3	2.7	2.7	2.7	2.3	6,990
October 31, 2025	2.4	2.48	2.48	2.48	2.4	320
October 30, 2025	2.4	2.48	2.48	2.48	2.4	510
October 29, 2025	2.4	2.46	2.46	2.46	2.4	610
October 28, 2025	2.4	2.4	2.4	2.4	2.4	0
October 27, 2025	2.2	2.4	2.4	2.48	2.2	535
October 24, 2025	2.14	2.3	2.3	2.3	2.14	500
October 23, 2025	2.1	2.48	2.48	2.48	2.1	245
October 22, 2025	2.3	2.3	2.3	2.3	2.3	800
October 21, 2025	2.3	2.3	2.3	2.3	2.3	0
October 20, 2025	2.1	2.32	2.32	2.32	2.1	242
October 17, 2025	2.5	2.6	2.6	2.6	2.2	4,242
October 16, 2025	2.6	2.6	2.6	2.6	2.6	1,075

DWK Deutsche Wasserkraft AG (T7RA.HM) HAM