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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2.6	2.6	2.6	2.6	2.6	300
October 14, 2025	2.6	2.6	2.6	2.6	2.6	0
October 13, 2025	2.6	2.6	2.6	2.6	2.6	0
October 10, 2025	2.6	2.6	2.6	2.6	2.6	0
October 09, 2025	2.6	2.6	2.6	2.6	2.6	0
October 08, 2025	2.6	2.6	2.6	2.6	2.6	0
October 07, 2025	2.6	2.6	2.6	2.6	2.6	0
October 06, 2025	2.8	2.6	2.6	2.8	2.6	1,300
October 03, 2025	2.5	2.5	2.5	2.5	2.5	0
October 02, 2025	2.5	2.52	2.52	2.52	2.5	100
October 01, 2025	2.5	2.5	2.5	2.5	2.5	0
September 30, 2025	2.78	2.7	2.7	2.78	2.7	450
September 29, 2025	2.62	2.62	2.62	2.62	2.62	700
September 26, 2025	2.5	2.78	2.78	2.78	2.5	400
September 25, 2025	2.6	2.6	2.6	2.6	2.6	100
September 24, 2025	2.3	2.62	2.62	2.62	2.3	1
September 23, 2025	2.5	2.8	2.8	2.8	2.2	2,500
September 22, 2025	2.6	2.8	2.8	2.8	2.6	400
September 19, 2025	2.62	2.62	2.62	2.62	2.62	0
September 18, 2025	2.7	2.7	2.7	2.84	2.7	909
September 17, 2025	2.6	2.84	2.84	2.84	2.6	2,200
September 16, 2025	2.92	2.88	2.88	2.92	2.68	4,129
September 15, 2025	2.82	2.9	2.9	3.02	2.82	19,787
September 12, 2025	2.5	2.7	2.7	2.8	2.5	3,225

DWK Deutsche Wasserkraft AG (T7RA.HM) HAM