KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany · Delayed Price · Currency is EUR 74.80
-0.10 (-0.13%)
At close: Jan 30, 2026
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 74.70 | 74.90 | 74.50 | 74.80 | 74.80 | -0.13% | 238 |
| Jan 29, 2026 | 75.40 | 75.90 | 74.90 | 74.90 | 74.90 | -1.06% | 120 |
| Jan 28, 2026 | 74.30 | 75.70 | 74.30 | 75.70 | 75.70 | 1.88% | 2 |
| Jan 27, 2026 | 74.20 | 74.40 | 74.10 | 74.30 | 74.30 | -0.54% | 170 |
| Jan 26, 2026 | 73.70 | 74.70 | 73.70 | 74.70 | 74.70 | 0.81% | 36 |
| Jan 23, 2026 | 73.30 | 74.10 | 73.30 | 74.10 | 74.10 | 0.68% | - |
| Jan 22, 2026 | 71.30 | 73.60 | 71.30 | 73.60 | 73.60 | 3.23% | 168 |
| Jan 21, 2026 | 71.10 | 71.30 | 71.10 | 71.30 | 71.30 | 0.56% | 60 |
| Jan 20, 2026 | 71.60 | 71.70 | 70.90 | 70.90 | 70.90 | -1.39% | 176 |
| Jan 19, 2026 | 71.90 | 71.90 | 71.50 | 71.90 | 71.90 | -1.24% | 110 |
| Jan 16, 2026 | 72.00 | 73.00 | 72.00 | 72.80 | 72.80 | 0.69% | 164 |
| Jan 15, 2026 | 71.60 | 72.30 | 71.60 | 72.30 | 72.30 | 0.56% | 2,000 |
| Jan 14, 2026 | 71.70 | 71.90 | 71.50 | 71.90 | 71.90 | 0.42% | 112 |
| Jan 13, 2026 | 72.70 | 72.70 | 71.60 | 71.60 | 71.60 | -1.38% | 203 |
| Jan 12, 2026 | 72.60 | 73.20 | 71.80 | 72.60 | 72.60 | 0.28% | 112 |
| Jan 9, 2026 | 72.30 | 72.80 | 71.50 | 72.40 | 72.40 | 0.28% | 598 |
| Jan 8, 2026 | 72.90 | 73.30 | 72.20 | 72.20 | 72.20 | -0.55% | 124 |
| Jan 7, 2026 | 72.30 | 72.60 | 72.30 | 72.60 | 72.60 | 0.41% | 1,354 |
| Jan 6, 2026 | 71.50 | 72.50 | 71.50 | 72.30 | 72.30 | 1.12% | 121 |
| Jan 5, 2026 | 70.50 | 71.50 | 70.20 | 71.50 | 71.50 | 0.99% | 68 |
| Jan 2, 2026 | 68.70 | 70.90 | 68.60 | 70.80 | 70.80 | 3.81% | 168 |
| Dec 30, 2025 | 68.00 | 68.20 | 67.80 | 68.20 | 68.20 | - | 19 |
| Dec 29, 2025 | 66.80 | 68.20 | 66.70 | 68.20 | 68.20 | 1.04% | 155 |
| Dec 23, 2025 | 67.10 | 67.50 | 66.60 | 67.50 | 67.50 | 0.75% | 114 |
| Dec 22, 2025 | 67.00 | 67.00 | 66.10 | 67.00 | 67.00 | 0.30% | 196 |
| Dec 19, 2025 | 66.50 | 66.80 | 66.30 | 66.80 | 66.80 | 0.15% | - |
| Dec 18, 2025 | 65.90 | 66.70 | 65.90 | 66.70 | 66.70 | 0.45% | - |
| Dec 17, 2025 | 68.20 | 68.20 | 66.40 | 66.40 | 66.40 | -2.50% | - |
| Dec 16, 2025 | 68.00 | 68.40 | 68.00 | 68.10 | 68.10 | 1.49% | 100 |
| Dec 15, 2025 | 67.80 | 69.00 | 67.10 | 67.10 | 67.10 | - | 840 |
| Dec 12, 2025 | 65.70 | 67.90 | 65.70 | 67.10 | 67.10 | 2.29% | 193 |
| Dec 11, 2025 | 65.10 | 65.60 | 65.00 | 65.60 | 65.60 | 0.61% | 41 |
| Dec 10, 2025 | 65.20 | 65.20 | 65.00 | 65.20 | 65.20 | 0.15% | - |
| Dec 9, 2025 | 65.60 | 65.70 | 65.10 | 65.10 | 65.10 | -1.36% | 39 |
| Dec 8, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -1.79% | 20 |
| Dec 5, 2025 | 66.80 | 67.20 | 66.70 | 67.20 | 67.20 | 0.45% | - |
| Dec 4, 2025 | 67.10 | 67.80 | 66.90 | 66.90 | 66.90 | -2.05% | 123 |
| Dec 3, 2025 | 68.10 | 68.30 | 67.80 | 68.30 | 67.05 | 0.15% | 2 |
| Dec 2, 2025 | 68.40 | 68.40 | 68.20 | 68.20 | 66.95 | -1.16% | - |
| Dec 1, 2025 | 69.00 | 69.00 | 68.50 | 69.00 | 67.74 | - | 41 |
| Nov 28, 2025 | 68.40 | 69.10 | 68.30 | 69.00 | 67.74 | 1.32% | 1,307 |
| Nov 27, 2025 | 67.90 | 68.40 | 67.90 | 68.10 | 66.85 | - | 100 |
| Nov 26, 2025 | 68.10 | 68.50 | 68.10 | 68.10 | 66.85 | - | 74 |
| Nov 25, 2025 | 67.60 | 68.10 | 67.40 | 68.10 | 66.85 | 0.89% | - |
| Nov 24, 2025 | 66.70 | 67.50 | 66.60 | 67.50 | 66.26 | 1.20% | - |
| Nov 21, 2025 | 65.40 | 66.70 | 65.40 | 66.70 | 65.48 | 1.83% | 40 |
| Nov 20, 2025 | 65.80 | 66.00 | 65.20 | 65.50 | 64.30 | - | 830 |
| Nov 19, 2025 | 65.10 | 65.60 | 65.10 | 65.50 | 64.30 | 0.61% | 1 |
| Nov 18, 2025 | 64.80 | 65.20 | 64.80 | 65.10 | 63.91 | -0.91% | 12 |
| Nov 17, 2025 | 65.80 | 65.80 | 65.10 | 65.70 | 64.50 | -0.30% | 159 |