KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 65.90
+0.10 (0.15%)
Oct 29, 2026, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 66.30 | 66.30 | 65.60 | 65.90 | 65.90 | 0.15% | 8,763 |
| Oct 28, 2026 | 69.90 | 69.90 | 65.80 | 65.80 | 65.80 | -0.90% | 11,479 |
| Oct 27, 2026 | 67.50 | 67.50 | 66.10 | 66.40 | 66.40 | -1.19% | 6,934 |
| Oct 26, 2026 | 67.10 | 68.00 | 66.90 | 67.20 | 67.20 | 0.30% | 9,132 |
| Oct 23, 2026 | 69.90 | 69.90 | 66.90 | 67.00 | 67.00 | -0.74% | 9,406 |
| Oct 22, 2026 | 69.90 | 69.90 | 67.40 | 67.50 | 67.50 | -0.59% | 7,012 |
| Oct 21, 2026 | 69.10 | 69.10 | 67.70 | 67.90 | 67.90 | - | 7,066 |
| Oct 20, 2026 | 69.90 | 69.90 | 67.90 | 67.90 | 67.90 | - | 7,395 |
| Oct 19, 2026 | 70.20 | 70.20 | 67.50 | 67.90 | 67.90 | -0.15% | 9,658 |
| Oct 16, 2026 | 68.50 | 69.10 | 68.00 | 68.00 | 68.00 | -0.29% | 8,393 |
| Oct 15, 2026 | 70.50 | 70.50 | 68.00 | 68.20 | 68.20 | -0.15% | 26,712 |
| Oct 14, 2026 | 68.20 | 69.30 | 68.20 | 68.30 | 68.30 | 1.19% | 10,502 |
| Oct 13, 2026 | 68.70 | 68.70 | 67.40 | 67.50 | 67.50 | -0.30% | 10,152 |
| Oct 12, 2026 | 69.40 | 69.40 | 67.60 | 67.70 | 67.70 | -1.31% | 8,797 |
| Oct 9, 2026 | 68.70 | 69.40 | 68.50 | 68.60 | 68.60 | 0.88% | 9,569 |
| Oct 8, 2026 | 68.20 | 70.00 | 68.00 | 68.00 | 68.00 | -0.15% | 15,006 |
| Oct 7, 2026 | 67.50 | 68.40 | 67.30 | 68.10 | 68.10 | 0.15% | 9,159 |
| Oct 6, 2026 | 66.50 | 69.90 | 66.50 | 68.00 | 68.00 | 2.41% | 7,190 |
| Oct 5, 2026 | 66.70 | 67.40 | 65.90 | 66.40 | 66.40 | - | 18,103 |
| Oct 2, 2026 | 72.30 | 72.30 | 65.90 | 66.40 | 66.40 | -4.05% | 20,578 |
| Oct 1, 2026 | 70.30 | 70.50 | 69.10 | 69.20 | 69.20 | -1.56% | 10,112 |
| Sep 30, 2026 | 70.40 | 70.90 | 69.90 | 70.30 | 70.30 | 0.14% | 17,714 |
| Sep 29, 2026 | 73.50 | 73.50 | 69.90 | 70.20 | 70.20 | -0.99% | 9,149 |
| Sep 28, 2026 | 71.50 | 71.50 | 69.90 | 70.90 | 70.90 | 0.28% | 7,454 |
| Sep 25, 2026 | 70.20 | 72.30 | 70.20 | 70.70 | 70.70 | -0.42% | 10,462 |
| Sep 24, 2026 | 71.20 | 71.50 | 69.00 | 71.00 | 71.00 | -0.70% | 16,508 |
| Sep 23, 2026 | 72.50 | 74.50 | 69.50 | 71.50 | 71.50 | -9.03% | 35,572 |
| Sep 22, 2026 | 77.60 | 78.70 | 76.60 | 78.60 | 78.60 | 1.68% | 8,054 |
| Sep 21, 2026 | 77.10 | 77.40 | 76.40 | 77.30 | 77.30 | 0.65% | 6,790 |
| Sep 18, 2026 | 77.70 | 77.70 | 76.30 | 76.80 | 76.80 | -1.16% | 14,293 |
| Sep 17, 2026 | 76.50 | 78.30 | 76.10 | 77.70 | 77.70 | 1.57% | 7,420 |
| Sep 16, 2026 | 77.00 | 77.50 | 76.40 | 76.50 | 76.50 | -0.65% | 5,128 |
| Sep 15, 2026 | 77.50 | 77.50 | 76.70 | 77.00 | 77.00 | -0.90% | 6,376 |
| Sep 14, 2026 | 77.00 | 79.40 | 77.00 | 77.70 | 77.70 | 0.78% | 8,036 |
| Sep 11, 2026 | 77.70 | 77.90 | 76.80 | 77.10 | 77.10 | -0.52% | 6,827 |
| Sep 10, 2026 | 80.00 | 80.00 | 77.10 | 77.50 | 77.50 | -3.00% | 14,087 |
| Sep 9, 2026 | 79.50 | 79.90 | 79.00 | 79.90 | 79.90 | 0.25% | 12,286 |
| Sep 8, 2026 | 78.80 | 80.00 | 78.80 | 79.70 | 79.70 | 1.53% | 23,781 |
| Sep 7, 2026 | 77.00 | 78.50 | 76.80 | 78.50 | 78.50 | 1.55% | 10,996 |
| Sep 4, 2026 | 77.10 | 77.40 | 76.20 | 77.30 | 77.30 | 0.39% | 11,078 |
| Sep 3, 2026 | 77.60 | 78.10 | 77.00 | 77.00 | 77.00 | -0.65% | 11,328 |
| Sep 2, 2026 | 78.50 | 78.50 | 77.30 | 77.50 | 77.50 | -0.90% | 13,058 |
| Sep 1, 2026 | 78.40 | 78.70 | 76.50 | 78.20 | 78.20 | -0.26% | 11,471 |
| Aug 31, 2026 | 78.10 | 78.60 | 77.00 | 78.40 | 78.40 | 0.51% | 13,370 |
| Aug 28, 2026 | 76.80 | 78.70 | 76.70 | 78.00 | 78.00 | 1.43% | 25,888 |
| Aug 27, 2026 | 77.40 | 78.70 | 75.10 | 76.90 | 76.90 | -0.77% | 31,334 |
| Aug 26, 2026 | 74.60 | 77.50 | 74.60 | 77.50 | 77.50 | 4.31% | 25,949 |
| Aug 25, 2026 | 74.50 | 75.20 | 74.30 | 74.30 | 74.30 | -0.67% | 8,628 |
| Aug 24, 2026 | 74.40 | 75.40 | 74.20 | 74.80 | 74.80 | 0.94% | 7,172 |
| Aug 21, 2026 | 74.50 | 74.50 | 72.80 | 74.10 | 74.10 | 0.95% | 14,366 |