KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 67.00
+0.20 (0.30%)
At close: Dec 19, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 66.80 | 67.20 | 66.30 | 67.00 | 67.00 | 0.30% | 11,057 |
| Dec 18, 2025 | 66.20 | 66.80 | 66.10 | 66.80 | 66.80 | 0.45% | 6,041 |
| Dec 17, 2025 | 67.90 | 67.90 | 65.40 | 66.50 | 66.50 | -2.64% | 20,766 |
| Dec 16, 2025 | 68.20 | 69.40 | 68.00 | 68.30 | 68.30 | 0.29% | 17,194 |
| Dec 15, 2025 | 67.90 | 69.40 | 67.50 | 68.10 | 68.10 | 0.44% | 30,826 |
| Dec 12, 2025 | 65.90 | 68.10 | 65.50 | 67.80 | 67.80 | 3.04% | 15,336 |
| Dec 11, 2025 | 65.40 | 65.90 | 65.10 | 65.80 | 65.80 | 0.61% | 9,412 |
| Dec 10, 2025 | 65.10 | 65.60 | 64.40 | 65.40 | 65.40 | - | 9,496 |
| Dec 9, 2025 | 66.00 | 66.00 | 64.80 | 65.40 | 65.40 | -0.91% | 11,976 |
| Dec 8, 2025 | 67.40 | 67.80 | 65.50 | 66.00 | 66.00 | -1.49% | 17,687 |
| Dec 5, 2025 | 67.20 | 67.70 | 66.80 | 67.00 | 67.00 | - | 6,601 |
| Dec 4, 2025 | 66.80 | 67.70 | 66.80 | 67.00 | 67.00 | -2.47% | 10,309 |
| Dec 3, 2025 | 68.00 | 69.00 | 67.90 | 68.70 | 67.45 | 0.88% | 7,728 |
| Dec 2, 2025 | 68.80 | 68.80 | 68.00 | 68.10 | 66.86 | -0.73% | 11,034 |
| Dec 1, 2025 | 69.20 | 69.40 | 68.00 | 68.60 | 67.35 | -0.87% | 12,304 |
| Nov 28, 2025 | 68.60 | 69.30 | 68.20 | 69.20 | 67.94 | 1.47% | 12,305 |
| Nov 27, 2025 | 68.40 | 68.70 | 67.90 | 68.20 | 66.96 | - | 10,431 |
| Nov 26, 2025 | 68.00 | 69.00 | 67.70 | 68.20 | 66.96 | 0.15% | 10,587 |
| Nov 25, 2025 | 67.90 | 68.40 | 67.20 | 68.10 | 66.86 | 0.44% | 7,177 |
| Nov 24, 2025 | 66.80 | 67.80 | 66.80 | 67.80 | 66.57 | 1.65% | 10,239 |
| Nov 21, 2025 | 65.20 | 66.90 | 65.20 | 66.70 | 65.49 | 1.37% | 8,786 |
| Nov 20, 2025 | 65.70 | 66.30 | 65.10 | 65.80 | 64.60 | 0.15% | 7,471 |
| Nov 19, 2025 | 65.90 | 66.10 | 65.10 | 65.70 | 64.50 | 0.15% | 12,090 |
| Nov 18, 2025 | 65.00 | 65.80 | 65.00 | 65.60 | 64.41 | -0.46% | 5,733 |
| Nov 17, 2025 | 66.70 | 66.70 | 65.10 | 65.90 | 64.70 | -0.15% | 9,188 |
| Nov 14, 2025 | 65.80 | 67.50 | 65.50 | 66.00 | 64.80 | 0.30% | 14,331 |
| Nov 13, 2025 | 66.00 | 66.20 | 65.20 | 65.80 | 64.60 | - | 23,755 |
| Nov 12, 2025 | 64.30 | 67.60 | 64.10 | 65.80 | 64.60 | 2.81% | 52,666 |
| Nov 11, 2025 | 65.30 | 65.40 | 63.30 | 64.00 | 62.84 | -2.14% | 25,605 |
| Nov 10, 2025 | 66.10 | 66.90 | 64.90 | 65.40 | 64.21 | -1.21% | 23,112 |
| Nov 7, 2025 | 65.60 | 66.80 | 65.60 | 66.20 | 65.00 | 0.91% | 6,951 |
| Nov 6, 2025 | 65.90 | 66.20 | 65.20 | 65.60 | 64.41 | -1.80% | 6,781 |
| Nov 5, 2025 | 65.40 | 67.00 | 65.30 | 66.80 | 65.58 | 0.15% | 12,085 |
| Nov 4, 2025 | 66.50 | 66.70 | 65.70 | 66.70 | 65.49 | -0.45% | 7,197 |
| Nov 3, 2025 | 67.00 | 67.60 | 66.70 | 67.00 | 65.78 | 0.30% | 9,007 |
| Oct 31, 2025 | 67.20 | 67.20 | 65.90 | 66.80 | 65.58 | 1.21% | 10,715 |
| Oct 30, 2025 | 67.90 | 68.10 | 65.80 | 66.00 | 64.80 | -2.65% | 7,717 |
| Oct 29, 2025 | 67.90 | 68.30 | 67.70 | 67.80 | 66.57 | -0.73% | 7,820 |
| Oct 28, 2025 | 68.50 | 68.50 | 68.00 | 68.30 | 67.06 | -0.29% | 6,189 |
| Oct 27, 2025 | 68.00 | 68.80 | 68.00 | 68.50 | 67.25 | 0.15% | 7,491 |
| Oct 24, 2025 | 68.00 | 68.60 | 67.60 | 68.40 | 67.16 | -0.29% | 11,885 |
| Oct 23, 2025 | 68.40 | 68.70 | 67.70 | 68.60 | 67.35 | 0.29% | 13,304 |
| Oct 22, 2025 | 68.70 | 69.10 | 67.80 | 68.40 | 67.16 | - | 9,631 |
| Oct 21, 2025 | 68.60 | 68.70 | 67.80 | 68.40 | 67.16 | 0.44% | 12,881 |
| Oct 20, 2025 | 67.40 | 68.60 | 67.00 | 68.10 | 66.86 | 1.19% | 9,843 |
| Oct 17, 2025 | 66.10 | 67.40 | 66.00 | 67.30 | 66.08 | 0.15% | 9,796 |
| Oct 16, 2025 | 66.40 | 67.40 | 65.90 | 67.20 | 65.98 | 0.90% | 18,919 |
| Oct 15, 2025 | 66.00 | 66.80 | 65.50 | 66.60 | 65.39 | 0.91% | 15,682 |
| Oct 14, 2025 | 65.50 | 66.10 | 65.30 | 66.00 | 64.80 | 0.30% | 10,241 |
| Oct 13, 2025 | 66.20 | 66.50 | 65.70 | 65.80 | 64.60 | -0.45% | 8,935 |