KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 74.90
+0.20 (0.27%)
Jan 30, 2026, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 74.10 | 75.10 | 73.30 | 74.70 | - | - | 16,443 |
| Jan 29, 2026 | 76.00 | 76.40 | 74.70 | 74.70 | 74.70 | -1.71% | 13,273 |
| Jan 28, 2026 | 74.90 | 76.00 | 74.20 | 76.00 | 76.00 | 1.60% | 19,645 |
| Jan 27, 2026 | 74.70 | 74.80 | 74.00 | 74.80 | 74.80 | -0.13% | 11,300 |
| Jan 26, 2026 | 74.50 | 74.90 | 73.80 | 74.90 | 74.90 | 0.94% | 16,171 |
| Jan 23, 2026 | 73.80 | 74.30 | 73.40 | 74.20 | 74.20 | 0.54% | 12,440 |
| Jan 22, 2026 | 70.90 | 73.80 | 70.90 | 73.80 | 73.80 | 3.65% | 21,973 |
| Jan 21, 2026 | 71.50 | 71.60 | 70.60 | 71.20 | 71.20 | -0.28% | 14,888 |
| Jan 20, 2026 | 72.10 | 72.10 | 70.80 | 71.40 | 71.40 | -0.97% | 11,174 |
| Jan 19, 2026 | 72.20 | 72.40 | 71.70 | 72.10 | 72.10 | -0.83% | 9,494 |
| Jan 16, 2026 | 72.70 | 73.20 | 72.30 | 72.70 | 72.70 | -0.14% | 13,452 |
| Jan 15, 2026 | 71.80 | 72.90 | 71.70 | 72.80 | 72.80 | 1.39% | 22,118 |
| Jan 14, 2026 | 72.00 | 72.20 | 71.20 | 71.80 | 71.80 | -0.14% | 11,186 |
| Jan 13, 2026 | 72.90 | 73.00 | 71.60 | 71.90 | 71.90 | -1.37% | 16,993 |
| Jan 12, 2026 | 73.60 | 73.60 | 71.70 | 72.90 | 72.90 | 0.14% | 9,441 |
| Jan 9, 2026 | 72.40 | 73.40 | 72.10 | 72.80 | 72.80 | 0.41% | 9,372 |
| Jan 8, 2026 | 73.10 | 73.10 | 72.00 | 72.50 | 72.50 | -0.96% | 16,910 |
| Jan 7, 2026 | 72.70 | 73.60 | 72.20 | 73.20 | 73.20 | 0.41% | 22,917 |
| Jan 6, 2026 | 71.90 | 72.90 | 70.90 | 72.90 | 72.90 | 1.11% | 15,855 |
| Jan 5, 2026 | 71.20 | 72.10 | 70.30 | 72.10 | 72.10 | 1.26% | 27,287 |
| Jan 2, 2026 | 68.80 | 71.20 | 68.70 | 71.20 | 71.20 | 3.79% | 27,719 |
| Dec 30, 2025 | 68.20 | 68.60 | 67.90 | 68.60 | 68.60 | 0.44% | 1,505 |
| Dec 29, 2025 | 67.60 | 68.50 | 67.30 | 68.30 | 68.30 | 1.04% | 9,813 |
| Dec 23, 2025 | 67.10 | 68.10 | 67.10 | 67.60 | 67.60 | 0.45% | 9,406 |
| Dec 22, 2025 | 66.10 | 67.30 | 66.00 | 67.30 | 67.30 | 0.45% | 7,063 |
| 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 |