KWS SAAT SE & Co. KGaA (ETR:KWS)
Germany · Delayed Price · Currency is EUR 71.80
+0.60 (0.84%)
Aug 4, 2026, 5:35 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 70.30 | 71.40 | 70.10 | 71.20 | 71.20 | 1.14% | 8,139 |
| Jul 6, 2026 | 70.40 | 71.10 | 70.20 | 70.40 | 70.40 | -0.14% | 9,815 |
| Jul 3, 2026 | 69.70 | 70.60 | 69.50 | 70.50 | 70.50 | 1.44% | 10,825 |
| Jul 2, 2026 | 67.90 | 69.70 | 67.90 | 69.50 | 69.50 | 2.06% | 9,737 |
| Jul 1, 2026 | 67.60 | 68.10 | 67.00 | 68.10 | 68.10 | 1.04% | 8,436 |
| Jun 30, 2026 | 67.90 | 68.10 | 67.00 | 67.40 | 67.40 | -0.15% | 9,239 |
| Jun 29, 2026 | 68.00 | 68.60 | 67.40 | 67.50 | 67.50 | -0.44% | 11,520 |
| Jun 26, 2026 | 66.30 | 68.30 | 66.30 | 67.80 | 67.80 | 1.95% | 6,658 |
| Jun 25, 2026 | 66.30 | 66.90 | 65.50 | 66.50 | 66.50 | 0.15% | 8,177 |
| Jun 24, 2026 | 66.10 | 66.70 | 66.00 | 66.40 | 66.40 | - | 5,216 |
| Jun 23, 2026 | 66.60 | 66.90 | 66.30 | 66.40 | 66.40 | -1.04% | 4,826 |
| Jun 22, 2026 | 66.90 | 67.10 | 65.90 | 67.10 | 67.10 | - | 4,242 |
| Jun 19, 2026 | 66.00 | 67.40 | 66.00 | 67.10 | 67.10 | 1.36% | 10,046 |
| Jun 18, 2026 | 67.00 | 67.00 | 65.10 | 66.20 | 66.20 | -1.49% | 26,743 |
| Jun 17, 2026 | 67.50 | 67.60 | 66.80 | 67.20 | 67.20 | -0.44% | 4,284 |
| Jun 16, 2026 | 68.10 | 68.30 | 67.50 | 67.50 | 67.50 | -0.88% | 7,092 |
| Jun 15, 2026 | 69.10 | 69.20 | 68.10 | 68.10 | 68.10 | -0.58% | 11,370 |
| Jun 12, 2026 | 68.10 | 69.50 | 68.10 | 68.50 | 68.50 | 0.15% | 5,948 |
| Jun 11, 2026 | 69.90 | 69.90 | 68.10 | 68.40 | 68.40 | -0.87% | 14,144 |
| Jun 10, 2026 | 70.00 | 70.60 | 67.90 | 69.00 | 69.00 | 0.88% | 19,542 |
| Jun 9, 2026 | 68.10 | 68.50 | 66.50 | 68.40 | 68.40 | -0.44% | 52,147 |
| Jun 8, 2026 | 72.10 | 72.10 | 68.20 | 68.70 | 68.70 | -1.43% | 9,014 |
| Jun 5, 2026 | 70.40 | 71.90 | 69.20 | 69.70 | 69.70 | -0.71% | 7,153 |
| Jun 4, 2026 | 70.20 | 70.90 | 69.60 | 70.20 | 70.20 | 0.14% | 5,769 |
| Jun 3, 2026 | 68.10 | 71.10 | 68.00 | 70.10 | 70.10 | -0.99% | 31,307 |
| 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 |