KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany flag Germany · Delayed Price · Currency is EUR
66.30
0.00 (0.00%)
At close: Sep 30, 2025

KWS SAAT SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 14, 202562.7062.7062.7062.7062.700.48%30
Aug 13, 202563.7063.7062.4062.4062.40-1.42%1,555
Aug 12, 202563.2063.3063.2063.3063.30-0.47%30
Aug 11, 202563.8063.8063.6063.6063.600.95%31
Aug 8, 202563.0063.0063.0063.0063.00-0.94%28
Aug 7, 202561.9063.6061.9063.6063.602.25%28
Aug 6, 202562.2062.2062.2062.2062.20-0.16%-
Aug 5, 202562.0062.3062.0062.3062.300.81%100
Aug 4, 202561.8061.8061.8061.8061.80-0.48%-
Aug 1, 202562.1062.1062.1062.1062.10-0.32%-
Jul 31, 202562.6062.9062.3062.3062.30-1.74%116
Jul 30, 202563.6063.6063.4063.4063.40-3.79%9
Jul 29, 202564.9066.0064.9065.9065.90-0.90%240
Jul 28, 202565.9066.5065.9066.5066.501.06%552
Jul 25, 202564.7065.8064.7065.8065.802.65%2,124
Jul 24, 202564.1064.1064.1064.1064.10-0.47%100
Jul 23, 202564.2064.9064.2064.4064.401.10%115
Jul 22, 202564.1064.1063.7063.7063.70-0.47%63