KWS SAAT SE & Co. KGaA (FRA:KWS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 68.20 | 68.40 | 67.90 | 68.40 | 68.40 | 0.29% | 189 |
| Oct 22, 2025 | 68.00 | 68.70 | 68.00 | 68.20 | 68.20 | - | 70 |
| Oct 21, 2025 | 67.90 | 68.20 | 67.90 | 68.20 | 68.20 | - | 71 |
| Oct 20, 2025 | 67.30 | 68.20 | 67.00 | 68.20 | 68.20 | 1.64% | - |
| Oct 17, 2025 | 66.50 | 67.10 | 66.30 | 67.10 | 67.10 | 0.15% | 88 |
| Oct 16, 2025 | 66.30 | 67.00 | 66.20 | 67.00 | 67.00 | 0.90% | 1,155 |
| Oct 15, 2025 | 65.90 | 66.40 | 65.90 | 66.40 | 66.40 | 1.07% | 368 |
| Oct 14, 2025 | 65.60 | 66.00 | 65.10 | 65.70 | 65.70 | - | 35 |
| Oct 13, 2025 | 66.00 | 66.20 | 65.70 | 65.70 | 65.70 | -0.15% | - |
| Oct 10, 2025 | 66.20 | 66.30 | 65.80 | 65.80 | 65.80 | -0.75% | 59 |
| Oct 9, 2025 | 65.60 | 66.40 | 65.60 | 66.30 | 66.30 | 1.07% | 12 |
| Oct 8, 2025 | 65.50 | 66.90 | 65.50 | 65.60 | 65.60 | -0.61% | 48 |
| Oct 7, 2025 | 65.60 | 66.00 | 65.60 | 66.00 | 66.00 | 0.92% | 133 |
| Oct 6, 2025 | 65.50 | 65.50 | 65.00 | 65.40 | 65.40 | -0.61% | - |
| Oct 3, 2025 | 65.40 | 65.80 | 65.30 | 65.80 | 65.80 | 0.15% | 42 |
| Oct 2, 2025 | 66.00 | 66.00 | 65.70 | 65.70 | 65.70 | -0.15% | 31 |
| Oct 1, 2025 | 65.90 | 65.90 | 65.60 | 65.80 | 65.80 | -0.75% | - |
| Sep 30, 2025 | 67.40 | 67.40 | 66.30 | 66.30 | 66.30 | - | 120 |
| Sep 29, 2025 | 64.30 | 66.40 | 64.30 | 66.30 | 66.30 | 2.95% | 310 |
| Sep 26, 2025 | 61.70 | 64.40 | 61.70 | 64.40 | 64.40 | 4.21% | 22 |
| Sep 25, 2025 | 62.70 | 62.70 | 61.80 | 61.80 | 61.80 | -2.83% | 16 |
| Sep 24, 2025 | 63.10 | 63.60 | 63.10 | 63.60 | 63.60 | 1.76% | 88 |
| Sep 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.19% | - |
| Sep 22, 2025 | 64.20 | 64.20 | 63.90 | 63.90 | 63.90 | -0.93% | 15 |
| Sep 19, 2025 | 64.20 | 64.70 | 64.20 | 64.50 | 64.50 | 0.16% | 161 |
| Sep 18, 2025 | 64.70 | 65.10 | 64.40 | 64.40 | 64.40 | 0.78% | 176 |
| Sep 17, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.78% | - |
| Sep 16, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.92% | - |
| Sep 15, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.40% | 40 |
| Sep 12, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - | - |
| Sep 11, 2025 | 64.70 | 64.80 | 64.10 | 64.10 | 64.10 | -0.77% | 72 |
| Sep 10, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.62% | - |
| Sep 9, 2025 | 64.10 | 65.00 | 63.70 | 65.00 | 65.00 | 1.56% | 16 |
| Sep 8, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | - | 50 |
| Sep 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.16% | - |
| Sep 4, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | - |
| Sep 3, 2025 | 63.00 | 64.30 | 63.00 | 63.90 | 63.90 | 1.43% | 32 |
| Sep 2, 2025 | 64.70 | 64.70 | 63.00 | 63.00 | 63.00 | -2.78% | 534 |
| Sep 1, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.46% | - |
| Aug 29, 2025 | 64.20 | 65.10 | 64.20 | 65.10 | 65.10 | 0.93% | 75 |
| Aug 28, 2025 | 64.30 | 64.60 | 64.30 | 64.50 | 64.50 | -1.23% | 37 |
| Aug 27, 2025 | 65.30 | 65.70 | 65.30 | 65.30 | 65.30 | -0.15% | 91 |
| Aug 26, 2025 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | 0.31% | 125 |
| Aug 25, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.61% | - |
| Aug 22, 2025 | 65.20 | 65.70 | 65.20 | 65.60 | 65.60 | - | 140 |
| Aug 21, 2025 | 64.40 | 65.60 | 64.40 | 65.60 | 65.60 | 1.08% | 57 |
| Aug 20, 2025 | 63.90 | 64.90 | 63.90 | 64.90 | 64.90 | 1.88% | 98 |
| Aug 19, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | - |
| Aug 18, 2025 | 63.20 | 64.00 | 63.20 | 63.70 | 63.70 | 0.47% | 246 |
| Aug 15, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.12% | - |