KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 64.00
-0.40 (-0.62%)
Sep 5, 2025, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 64.60 | 65.30 | 64.00 | 64.90 | 64.90 | 0.62% | 7,553 |
| Aug 28, 2025 | 64.50 | 65.50 | 63.70 | 64.50 | 64.50 | -0.92% | 12,443 |
| Aug 27, 2025 | 64.30 | 65.70 | 63.60 | 65.10 | 65.10 | -0.61% | 7,990 |
| Aug 26, 2025 | 65.50 | 65.70 | 65.20 | 65.50 | 65.50 | -0.15% | 7,463 |
| Aug 25, 2025 | 65.60 | 65.80 | 65.00 | 65.60 | 65.60 | -0.30% | 4,614 |
| Aug 22, 2025 | 65.30 | 65.90 | 65.10 | 65.80 | 65.80 | 0.46% | 7,115 |
| Aug 21, 2025 | 64.50 | 65.90 | 64.50 | 65.50 | 65.50 | 1.24% | 5,574 |
| Aug 20, 2025 | 63.00 | 64.90 | 63.00 | 64.70 | 64.70 | 0.47% | 4,625 |
| Aug 19, 2025 | 63.80 | 64.80 | 63.70 | 64.40 | 64.40 | 0.78% | 6,785 |
| Aug 18, 2025 | 63.10 | 64.00 | 63.10 | 63.90 | 63.90 | 0.47% | 9,041 |
| Aug 15, 2025 | 63.70 | 64.00 | 63.20 | 63.60 | 63.60 | 0.32% | 7,179 |
| Aug 14, 2025 | 63.90 | 63.90 | 62.90 | 63.40 | 63.40 | 1.28% | 11,169 |
| Aug 13, 2025 | 63.10 | 63.70 | 62.50 | 62.60 | 62.60 | -1.57% | 16,068 |
| Aug 12, 2025 | 63.70 | 63.80 | 63.30 | 63.60 | 63.60 | 0.32% | 4,118 |
| Aug 11, 2025 | 63.00 | 64.10 | 63.00 | 63.40 | 63.40 | -0.16% | 8,177 |
| Aug 8, 2025 | 63.40 | 64.40 | 63.40 | 63.50 | 63.50 | 0.16% | 13,493 |
| Aug 7, 2025 | 62.10 | 63.80 | 62.10 | 63.40 | 63.40 | 2.26% | 8,711 |
| Aug 6, 2025 | 61.60 | 62.20 | 61.40 | 62.00 | 62.00 | -0.32% | 7,399 |
| Aug 5, 2025 | 62.20 | 62.90 | 62.20 | 62.20 | 62.20 | 0.16% | 10,800 |
| Aug 4, 2025 | 62.40 | 62.50 | 61.80 | 62.10 | 62.10 | 0.49% | 8,190 |
| Aug 1, 2025 | 62.00 | 62.60 | 61.70 | 61.80 | 61.80 | -1.12% | 7,096 |
| Jul 31, 2025 | 62.50 | 63.00 | 61.10 | 62.50 | 62.50 | -0.32% | 11,008 |
| Jul 30, 2025 | 64.10 | 64.80 | 62.10 | 62.70 | 62.70 | -3.83% | 32,889 |
| Jul 29, 2025 | 66.10 | 66.20 | 65.00 | 65.20 | 65.20 | -0.76% | 8,133 |
| Jul 28, 2025 | 66.00 | 66.70 | 65.60 | 65.70 | 65.70 | -0.15% | 14,770 |
| Jul 25, 2025 | 64.90 | 65.90 | 64.80 | 65.80 | 65.80 | 1.08% | 7,389 |
| Jul 24, 2025 | 64.50 | 65.20 | 64.20 | 65.10 | 65.10 | 0.93% | 10,536 |
| Jul 23, 2025 | 64.70 | 64.80 | 64.00 | 64.50 | 64.50 | 0.31% | 17,767 |
| Jul 22, 2025 | 64.40 | 64.70 | 63.60 | 64.30 | 64.30 | - | 20,240 |
| Jul 21, 2025 | 64.30 | 64.40 | 63.70 | 64.30 | 64.30 | 0.63% | 17,346 |
| Jul 18, 2025 | 63.70 | 64.30 | 63.50 | 63.90 | 63.90 | 0.47% | 9,232 |
| Jul 17, 2025 | 63.10 | 63.80 | 62.80 | 63.60 | 63.60 | 1.92% | 8,026 |
| Jul 16, 2025 | 62.60 | 62.80 | 62.10 | 62.40 | 62.40 | -0.16% | 6,466 |
| Jul 15, 2025 | 61.80 | 63.00 | 61.80 | 62.50 | 62.50 | 0.97% | 7,242 |
| Jul 14, 2025 | 61.10 | 62.30 | 61.00 | 61.90 | 61.90 | 0.32% | 5,566 |
| Jul 11, 2025 | 62.40 | 62.50 | 61.50 | 61.70 | 61.70 | -1.12% | 14,898 |
| Jul 10, 2025 | 61.50 | 62.90 | 61.50 | 62.40 | 62.40 | 0.97% | 13,010 |
| Jul 9, 2025 | 62.80 | 63.40 | 61.80 | 61.80 | 61.80 | -1.75% | 17,384 |
| Jul 8, 2025 | 62.80 | 63.10 | 62.50 | 62.90 | 62.90 | 1.45% | 11,424 |
| Jul 7, 2025 | 61.70 | 62.30 | 61.50 | 62.00 | 62.00 | -0.32% | 6,271 |
| Jul 4, 2025 | 61.30 | 62.20 | 61.00 | 62.20 | 62.20 | 1.30% | 10,827 |
| Jul 3, 2025 | 61.70 | 61.70 | 61.20 | 61.40 | 61.40 | -0.65% | 6,875 |
| Jul 2, 2025 | 61.10 | 61.90 | 61.10 | 61.80 | 61.80 | 1.48% | 19,247 |
| Jul 1, 2025 | 61.70 | 61.90 | 60.50 | 60.90 | 60.90 | -1.30% | 12,935 |
| Jun 30, 2025 | 60.50 | 62.30 | 60.30 | 61.70 | 61.70 | 6.56% | 40,348 |