KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany flag Germany · Delayed Price · Currency is EUR
67.30
-1.10 (-1.61%)
Last updated: Oct 24, 2025, 9:15 AM CET

KWS SAAT SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202568.2068.4067.9068.4068.400.29%189
Oct 22, 202568.0068.7068.0068.2068.20-70
Oct 21, 202567.9068.2067.9068.2068.20-71
Oct 20, 202567.3068.2067.0068.2068.201.64%-
Oct 17, 202566.5067.1066.3067.1067.100.15%88
Oct 16, 202566.3067.0066.2067.0067.000.90%1,155
Oct 15, 202565.9066.4065.9066.4066.401.07%368
Oct 14, 202565.6066.0065.1065.7065.70-35
Oct 13, 202566.0066.2065.7065.7065.70-0.15%-
Oct 10, 202566.2066.3065.8065.8065.80-0.75%59
Oct 9, 202565.6066.4065.6066.3066.301.07%12
Oct 8, 202565.5066.9065.5065.6065.60-0.61%48
Oct 7, 202565.6066.0065.6066.0066.000.92%133
Oct 6, 202565.5065.5065.0065.4065.40-0.61%-
Oct 3, 202565.4065.8065.3065.8065.800.15%42
Oct 2, 202566.0066.0065.7065.7065.70-0.15%31
Oct 1, 202565.9065.9065.6065.8065.80-0.75%-
Sep 30, 202567.4067.4066.3066.3066.30-120
Sep 29, 202564.3066.4064.3066.3066.302.95%310
Sep 26, 202561.7064.4061.7064.4064.404.21%22
Sep 25, 202562.7062.7061.8061.8061.80-2.83%16
Sep 24, 202563.1063.6063.1063.6063.601.76%88
Sep 23, 202562.5062.5062.5062.5062.50-2.19%-
Sep 22, 202564.2064.2063.9063.9063.90-0.93%15
Sep 19, 202564.2064.7064.2064.5064.500.16%161
Sep 18, 202564.7065.1064.4064.4064.400.78%176
Sep 17, 202563.9063.9063.9063.9063.90-0.78%-
Sep 16, 202564.4064.4064.4064.4064.40-0.92%-
Sep 15, 202564.0065.0064.0065.0065.001.40%40
Sep 12, 202564.1064.1064.1064.1064.10--
Sep 11, 202564.7064.8064.1064.1064.10-0.77%72
Sep 10, 202564.6064.6064.6064.6064.60-0.62%-
Sep 9, 202564.1065.0063.7065.0065.001.56%16
Sep 8, 202563.9064.0063.9064.0064.00-50
Sep 5, 202564.0064.0064.0064.0064.000.16%-
Sep 4, 202563.9063.9063.9063.9063.90--
Sep 3, 202563.0064.3063.0063.9063.901.43%32
Sep 2, 202564.7064.7063.0063.0063.00-2.78%534
Sep 1, 202564.8064.8064.8064.8064.80-0.46%-
Aug 29, 202564.2065.1064.2065.1065.100.93%75
Aug 28, 202564.3064.6064.3064.5064.50-1.23%37
Aug 27, 202565.3065.7065.3065.3065.30-0.15%91
Aug 26, 202565.2065.4065.2065.4065.400.31%125
Aug 25, 202565.2065.2065.2065.2065.20-0.61%-
Aug 22, 202565.2065.7065.2065.6065.60-140
Aug 21, 202564.4065.6064.4065.6065.601.08%57
Aug 20, 202563.9064.9063.9064.9064.901.88%98
Aug 19, 202563.7063.7063.7063.7063.70--
Aug 18, 202563.2064.0063.2063.7063.700.47%246
Aug 15, 202563.4063.4063.4063.4063.401.12%-