KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 69.20
+1.00 (1.47%)
At close: Nov 28, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.60 | 69.30 | 68.20 | 69.20 | 69.20 | 1.47% | 12,305 |
| Nov 27, 2025 | 68.40 | 68.70 | 67.90 | 68.20 | 68.20 | - | 10,431 |
| Nov 26, 2025 | 68.00 | 69.00 | 67.70 | 68.20 | 68.20 | 0.15% | 10,587 |
| Nov 25, 2025 | 67.90 | 68.40 | 67.20 | 68.10 | 68.10 | 0.44% | 7,177 |
| Nov 24, 2025 | 66.80 | 67.80 | 66.80 | 67.80 | 67.80 | 1.65% | 10,239 |
| Nov 21, 2025 | 65.20 | 66.90 | 65.20 | 66.70 | 66.70 | 1.37% | 8,786 |
| Nov 20, 2025 | 65.70 | 66.30 | 65.10 | 65.80 | 65.80 | 0.15% | 7,471 |
| Nov 19, 2025 | 65.90 | 66.10 | 65.10 | 65.70 | 65.70 | 0.15% | 12,090 |
| Nov 18, 2025 | 65.00 | 65.80 | 65.00 | 65.60 | 65.60 | -0.46% | 5,733 |
| Nov 17, 2025 | 66.70 | 66.70 | 65.10 | 65.90 | 65.90 | -0.15% | 9,188 |
| Nov 14, 2025 | 65.80 | 67.50 | 65.50 | 66.00 | 66.00 | 0.30% | 14,331 |
| Nov 13, 2025 | 66.00 | 66.20 | 65.20 | 65.80 | 65.80 | - | 23,755 |
| Nov 12, 2025 | 64.30 | 67.60 | 64.10 | 65.80 | 65.80 | 2.81% | 52,666 |
| Nov 11, 2025 | 65.30 | 65.40 | 63.30 | 64.00 | 64.00 | -2.14% | 25,605 |
| Nov 10, 2025 | 66.10 | 66.90 | 64.90 | 65.40 | 65.40 | -1.21% | 23,112 |
| 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 |