KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 70.40
-0.40 (-0.56%)
Jun 3, 2026, 4:53 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 71.00 | 71.00 | 70.00 | 70.80 | 70.80 | - | 11,479 |
| Jun 1, 2026 | 73.10 | 73.30 | 70.10 | 70.80 | 70.80 | -2.48% | 11,134 |
| May 29, 2026 | 71.30 | 72.60 | 70.90 | 72.60 | 72.60 | 2.11% | 68,735 |
| May 28, 2026 | 71.20 | 72.00 | 70.70 | 71.10 | 71.10 | -1.80% | 6,324 |
| May 27, 2026 | 71.20 | 72.40 | 71.10 | 72.40 | 72.40 | 1.69% | 10,208 |
| May 26, 2026 | 71.90 | 72.80 | 71.20 | 71.20 | 71.20 | -1.39% | 5,376 |
| May 25, 2026 | 73.10 | 73.40 | 71.90 | 72.20 | 72.20 | -1.37% | 4,423 |
| May 22, 2026 | 74.40 | 74.40 | 72.90 | 73.20 | 73.20 | -1.08% | 5,666 |
| May 21, 2026 | 73.70 | 74.30 | 73.00 | 74.00 | 74.00 | 0.41% | 8,173 |
| May 20, 2026 | 72.20 | 74.60 | 71.50 | 73.70 | 73.70 | -0.54% | 9,109 |
| May 19, 2026 | 74.50 | 75.50 | 74.00 | 74.10 | 74.10 | -0.80% | 8,969 |
| May 18, 2026 | 76.10 | 76.10 | 73.80 | 74.70 | 74.70 | -1.71% | 8,801 |
| May 15, 2026 | 75.90 | 76.60 | 75.70 | 76.00 | 76.00 | -0.52% | 5,917 |
| May 14, 2026 | 76.80 | 76.80 | 75.20 | 76.40 | 76.40 | -0.52% | 7,059 |
| May 13, 2026 | 76.40 | 79.20 | 76.00 | 76.80 | 76.80 | 0.79% | 28,126 |
| May 12, 2026 | 77.10 | 78.10 | 73.40 | 76.20 | 76.20 | -2.31% | 19,163 |
| May 11, 2026 | 77.50 | 78.50 | 77.30 | 78.00 | 78.00 | 0.78% | 19,691 |
| May 8, 2026 | 77.80 | 78.10 | 77.00 | 77.40 | 77.40 | -0.39% | 15,476 |
| May 7, 2026 | 79.00 | 79.00 | 77.20 | 77.70 | 77.70 | -1.15% | 20,762 |
| May 6, 2026 | 79.80 | 79.80 | 77.20 | 78.60 | 78.60 | -1.26% | 27,598 |
| May 5, 2026 | 78.20 | 79.60 | 77.70 | 79.60 | 79.60 | 1.92% | 13,181 |
| May 4, 2026 | 77.60 | 80.60 | 77.50 | 78.10 | 78.10 | 1.69% | 31,621 |
| Apr 30, 2026 | 74.90 | 77.30 | 74.60 | 76.80 | 76.80 | 2.40% | 24,399 |
| Apr 29, 2026 | 74.10 | 75.00 | 74.10 | 75.00 | 75.00 | 1.08% | 7,486 |
| Apr 28, 2026 | 75.40 | 75.40 | 73.80 | 74.20 | 74.20 | - | 12,554 |
| Apr 27, 2026 | 73.00 | 75.00 | 73.00 | 74.20 | 74.20 | - | 8,087 |
| Apr 24, 2026 | 73.50 | 74.60 | 73.40 | 74.20 | 74.20 | 0.41% | 5,859 |
| Apr 23, 2026 | 74.80 | 74.80 | 73.60 | 73.90 | 73.90 | -0.14% | 7,441 |
| Apr 22, 2026 | 73.10 | 74.80 | 73.00 | 74.00 | 74.00 | 1.23% | 6,942 |
| Apr 21, 2026 | 73.20 | 74.20 | 73.00 | 73.10 | 73.10 | -0.14% | 9,507 |
| Apr 20, 2026 | 72.80 | 73.60 | 72.40 | 73.20 | 73.20 | 0.55% | 9,892 |
| Apr 17, 2026 | 73.70 | 74.10 | 72.40 | 72.80 | 72.80 | -1.22% | 12,435 |
| Apr 16, 2026 | 74.00 | 74.30 | 73.40 | 73.70 | 73.70 | -0.14% | 9,945 |
| Apr 15, 2026 | 74.80 | 75.80 | 73.80 | 73.80 | 73.80 | -1.47% | 17,432 |
| Apr 14, 2026 | 76.20 | 76.30 | 74.90 | 74.90 | 74.90 | -1.45% | 9,015 |
| Apr 13, 2026 | 73.20 | 76.00 | 73.20 | 76.00 | 76.00 | 1.88% | 8,746 |
| Apr 10, 2026 | 73.80 | 74.90 | 73.50 | 74.60 | 74.60 | 0.54% | 16,034 |
| Apr 9, 2026 | 75.20 | 76.00 | 74.20 | 74.20 | 74.20 | -1.72% | 15,298 |
| Apr 8, 2026 | 75.00 | 76.00 | 74.60 | 75.50 | 75.50 | 0.27% | 15,284 |
| Apr 7, 2026 | 75.50 | 76.40 | 75.10 | 75.30 | 75.30 | 0.40% | 18,778 |
| Apr 2, 2026 | 74.00 | 75.10 | 73.30 | 75.00 | 75.00 | 1.63% | 14,696 |
| Apr 1, 2026 | 76.00 | 76.40 | 73.10 | 73.80 | 73.80 | -1.99% | 30,485 |
| Mar 31, 2026 | 72.10 | 75.30 | 70.60 | 75.30 | 75.30 | 3.29% | 36,037 |
| Mar 30, 2026 | 69.90 | 72.90 | 69.80 | 72.90 | 72.90 | 4.14% | 23,657 |
| Mar 27, 2026 | 70.40 | 70.40 | 69.30 | 70.00 | 70.00 | -0.14% | 15,642 |
| Mar 26, 2026 | 69.10 | 70.40 | 68.70 | 70.10 | 70.10 | 0.14% | 20,894 |
| Mar 25, 2026 | 68.40 | 70.00 | 68.40 | 70.00 | 70.00 | 2.94% | 42,459 |
| Mar 24, 2026 | 66.40 | 68.00 | 65.80 | 68.00 | 68.00 | 2.87% | 14,010 |
| Mar 23, 2026 | 64.20 | 67.20 | 64.20 | 66.10 | 66.10 | 0.92% | 16,000 |
| Mar 20, 2026 | 66.10 | 66.70 | 65.30 | 65.50 | 65.50 | -0.61% | 17,504 |