KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 67.30
+0.10 (0.15%)
Oct 17, 2025, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.10 | 67.40 | 66.00 | 67.30 | 67.30 | 0.15% | 7,342 |
| 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 |
| 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 |