KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 66.20
+0.60 (0.91%)
Nov 7, 2025, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 65.60 | 66.80 | 65.60 | 66.20 | 66.20 | 0.91% | 6,951 |
| Nov 6, 2025 | 65.90 | 66.20 | 65.20 | 65.60 | 65.60 | -1.80% | 6,781 |
| Nov 5, 2025 | 65.40 | 67.00 | 65.30 | 66.80 | 66.80 | 0.15% | 12,085 |
| Nov 4, 2025 | 66.50 | 66.70 | 65.70 | 66.70 | 66.70 | -0.45% | 7,197 |
| Nov 3, 2025 | 67.00 | 67.60 | 66.70 | 67.00 | 67.00 | 0.30% | 9,007 |
| Oct 31, 2025 | 67.20 | 67.20 | 65.90 | 66.80 | 66.80 | 1.21% | 10,715 |
| Oct 30, 2025 | 67.90 | 68.10 | 65.80 | 66.00 | 66.00 | -2.65% | 7,717 |
| Oct 29, 2025 | 67.90 | 68.30 | 67.70 | 67.80 | 67.80 | -0.73% | 7,820 |
| Oct 28, 2025 | 68.50 | 68.50 | 68.00 | 68.30 | 68.30 | -0.29% | 6,189 |
| Oct 27, 2025 | 68.00 | 68.80 | 68.00 | 68.50 | 68.50 | 0.15% | 7,491 |
| Oct 24, 2025 | 68.00 | 68.60 | 67.60 | 68.40 | 68.40 | -0.29% | 11,885 |
| Oct 23, 2025 | 68.40 | 68.70 | 67.70 | 68.60 | 68.60 | 0.29% | 13,304 |
| Oct 22, 2025 | 68.70 | 69.10 | 67.80 | 68.40 | 68.40 | - | 9,631 |
| Oct 21, 2025 | 68.60 | 68.70 | 67.80 | 68.40 | 68.40 | 0.44% | 12,881 |
| Oct 20, 2025 | 67.40 | 68.60 | 67.00 | 68.10 | 68.10 | 1.19% | 9,843 |
| Oct 17, 2025 | 66.10 | 67.40 | 66.00 | 67.30 | 67.30 | 0.15% | 9,796 |
| Oct 16, 2025 | 66.40 | 67.40 | 65.90 | 67.20 | 67.20 | 0.90% | 18,919 |
| Oct 15, 2025 | 66.00 | 66.80 | 65.50 | 66.60 | 66.60 | 0.91% | 15,682 |
| Oct 14, 2025 | 65.50 | 66.10 | 65.30 | 66.00 | 66.00 | 0.30% | 10,241 |
| Oct 13, 2025 | 66.20 | 66.50 | 65.70 | 65.80 | 65.80 | -0.45% | 8,935 |
| Oct 10, 2025 | 66.10 | 66.70 | 65.80 | 66.10 | 66.10 | -0.45% | 24,887 |
| Oct 9, 2025 | 66.40 | 67.10 | 66.20 | 66.40 | 66.40 | 1.07% | 11,279 |
| Oct 8, 2025 | 65.10 | 67.30 | 64.70 | 65.70 | 65.70 | -0.76% | 16,226 |
| Oct 7, 2025 | 65.70 | 66.40 | 65.60 | 66.20 | 66.20 | 0.61% | 9,335 |
| Oct 6, 2025 | 64.40 | 66.10 | 64.40 | 65.80 | 65.80 | 0.15% | 6,276 |
| Oct 3, 2025 | 65.10 | 66.30 | 65.10 | 65.70 | 65.70 | 0.31% | 6,500 |
| Oct 2, 2025 | 66.20 | 66.30 | 65.20 | 65.50 | 65.50 | -0.76% | 11,860 |
| Oct 1, 2025 | 66.00 | 66.70 | 64.80 | 66.00 | 66.00 | -0.45% | 10,133 |
| Sep 30, 2025 | 68.00 | 68.50 | 65.80 | 66.30 | 66.30 | -2.50% | 23,042 |
| Sep 29, 2025 | 64.70 | 68.00 | 64.60 | 68.00 | 68.00 | 4.45% | 29,067 |
| Sep 26, 2025 | 62.50 | 65.10 | 62.50 | 65.10 | 65.10 | 5.34% | 21,568 |
| Sep 25, 2025 | 64.30 | 64.30 | 61.30 | 61.80 | 61.80 | -3.13% | 10,391 |
| Sep 24, 2025 | 63.50 | 63.80 | 62.40 | 63.80 | 63.80 | 0.47% | 12,073 |
| Sep 23, 2025 | 63.80 | 64.30 | 63.50 | 63.50 | 63.50 | -0.78% | 2,941 |
| Sep 22, 2025 | 63.60 | 65.00 | 63.60 | 64.00 | 64.00 | -1.08% | 9,556 |
| Sep 19, 2025 | 64.20 | 64.90 | 64.00 | 64.70 | 64.70 | 0.62% | 10,974 |
| Sep 18, 2025 | 64.50 | 65.00 | 64.30 | 64.30 | 64.30 | -0.62% | 3,611 |
| Sep 17, 2025 | 63.70 | 64.90 | 63.60 | 64.70 | 64.70 | 1.41% | 3,264 |
| Sep 16, 2025 | 64.80 | 64.80 | 63.70 | 63.80 | 63.80 | -1.54% | 9,336 |
| Sep 15, 2025 | 64.40 | 65.20 | 64.40 | 64.80 | 64.80 | 0.62% | 4,188 |
| Sep 12, 2025 | 65.50 | 65.50 | 64.20 | 64.40 | 64.40 | -0.16% | 10,333 |
| Sep 11, 2025 | 65.00 | 65.00 | 63.90 | 64.50 | 64.50 | -0.77% | 6,623 |
| Sep 10, 2025 | 65.20 | 65.70 | 64.50 | 65.00 | 65.00 | 0.46% | 6,180 |
| Sep 9, 2025 | 64.60 | 64.80 | 63.70 | 64.70 | 64.70 | 0.47% | 3,445 |
| Sep 8, 2025 | 63.10 | 64.80 | 63.10 | 64.40 | 64.40 | 0.63% | 10,992 |
| Sep 5, 2025 | 64.40 | 64.40 | 63.40 | 64.00 | 64.00 | -0.62% | 5,004 |
| Sep 4, 2025 | 64.20 | 64.60 | 63.70 | 64.40 | 64.40 | 0.47% | 10,375 |
| Sep 3, 2025 | 63.20 | 64.40 | 63.20 | 64.10 | 64.10 | 1.10% | 8,400 |
| Sep 2, 2025 | 65.70 | 65.80 | 63.10 | 63.40 | 63.40 | -3.35% | 11,774 |
| Sep 1, 2025 | 65.00 | 65.90 | 64.90 | 65.60 | 65.60 | 1.08% | 5,242 |