KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 77.00
-0.70 (-0.90%)
Sep 15, 2026, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 71.40 | 73.40 | 71.40 | 73.40 | 73.40 | 0.14% | 12,328 |
| Aug 19, 2026 | 72.10 | 73.30 | 71.20 | 73.30 | 73.30 | 1.66% | 13,412 |
| Aug 18, 2026 | 71.70 | 72.10 | 70.80 | 72.10 | 72.10 | 0.56% | 8,827 |
| Aug 17, 2026 | 71.90 | 71.90 | 71.30 | 71.70 | 71.70 | -0.28% | 6,701 |
| Aug 14, 2026 | 71.20 | 71.90 | 70.70 | 71.90 | 71.90 | 1.27% | 3,608 |
| Aug 13, 2026 | 71.20 | 71.20 | 70.40 | 71.00 | 71.00 | 0.42% | 4,502 |
| Aug 12, 2026 | 72.00 | 72.00 | 70.20 | 70.70 | 70.70 | -0.42% | 4,985 |
| Aug 11, 2026 | 70.30 | 71.50 | 70.30 | 71.00 | 71.00 | 1.00% | 4,555 |
| Aug 10, 2026 | 72.00 | 72.00 | 70.00 | 70.30 | 70.30 | -1.95% | 32,962 |
| Aug 7, 2026 | 71.50 | 71.90 | 71.40 | 71.70 | 71.70 | 0.42% | 4,339 |
| Aug 6, 2026 | 71.50 | 71.70 | 71.10 | 71.40 | 71.40 | 0.42% | 8,310 |
| Aug 5, 2026 | 70.20 | 71.80 | 70.20 | 71.10 | 71.10 | -0.97% | 6,494 |
| Aug 4, 2026 | 71.80 | 72.40 | 70.80 | 71.80 | 71.80 | 0.84% | 12,279 |
| Aug 3, 2026 | 74.30 | 74.30 | 70.60 | 71.20 | 71.20 | -0.97% | 9,270 |
| Jul 31, 2026 | 72.10 | 72.60 | 71.80 | 71.90 | 71.90 | -0.55% | 9,550 |
| Jul 30, 2026 | 72.40 | 73.00 | 72.20 | 72.30 | 72.30 | -0.28% | 4,958 |
| Jul 29, 2026 | 71.50 | 72.70 | 71.50 | 72.50 | 72.50 | 1.12% | 6,710 |
| Jul 28, 2026 | 72.70 | 73.30 | 71.60 | 71.70 | 71.70 | -1.65% | 8,442 |
| Jul 27, 2026 | 72.00 | 73.40 | 72.00 | 72.90 | 72.90 | -0.55% | 18,968 |
| Jul 24, 2026 | 72.60 | 73.70 | 72.50 | 73.30 | 73.30 | 0.96% | 9,190 |
| Jul 23, 2026 | 73.00 | 73.20 | 72.30 | 72.60 | 72.60 | -0.95% | 3,987 |
| Jul 22, 2026 | 73.70 | 73.80 | 72.40 | 73.30 | 73.30 | 0.83% | 16,892 |
| Jul 21, 2026 | 73.10 | 73.10 | 71.90 | 72.70 | 72.70 | -0.41% | 10,271 |
| Jul 20, 2026 | 70.10 | 73.40 | 70.10 | 73.00 | 73.00 | 0.27% | 6,618 |
| Jul 17, 2026 | 72.90 | 73.20 | 72.60 | 72.80 | 72.80 | -0.14% | 7,538 |
| Jul 16, 2026 | 76.00 | 76.00 | 71.90 | 72.90 | 72.90 | 0.28% | 6,584 |
| Jul 15, 2026 | 73.90 | 74.40 | 72.40 | 72.70 | 72.70 | -1.89% | 22,789 |
| Jul 14, 2026 | 73.70 | 74.40 | 73.60 | 74.10 | 74.10 | -0.27% | 10,777 |
| Jul 13, 2026 | 73.50 | 74.50 | 73.40 | 74.30 | 74.30 | 0.41% | 8,104 |
| Jul 10, 2026 | 73.90 | 75.50 | 73.90 | 74.00 | 74.00 | -0.27% | 11,780 |
| Jul 9, 2026 | 73.00 | 74.60 | 73.00 | 74.20 | 74.20 | 1.64% | 24,156 |
| Jul 8, 2026 | 70.70 | 73.30 | 70.70 | 73.00 | 73.00 | 2.53% | 37,871 |