KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany · Delayed Price · Currency is EUR 65.00
+1.00 (1.56%)
Last updated: Sep 9, 2025, 8:41 PM CET
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 64.10 | 65.00 | 63.70 | 65.00 | - | 1.56% | 12 |
| Sep 8, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | - | - | 50 |
| Sep 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 0.16% | 32 |
| Sep 4, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | - | - | - |
| Sep 3, 2025 | 63.00 | 64.30 | 63.00 | 63.90 | - | 1.43% | 32 |
| Sep 2, 2025 | 64.70 | 64.70 | 63.00 | 63.00 | - | -2.78% | 534 |
| Sep 1, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | - | -0.46% | 75 |
| Aug 29, 2025 | 64.20 | 65.10 | 64.20 | 65.10 | - | 0.93% | 75 |
| Aug 28, 2025 | 64.30 | 64.60 | 64.30 | 64.50 | - | -1.23% | 37 |
| Aug 27, 2025 | 65.30 | 65.70 | 65.30 | 65.30 | - | -0.15% | 91 |
| Aug 26, 2025 | 65.20 | 65.40 | 65.20 | 65.40 | - | 0.31% | 125 |
| Aug 25, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | - | -0.61% | - |
| Aug 22, 2025 | 65.20 | 65.70 | 65.20 | 65.60 | - | - | 140 |
| Aug 21, 2025 | 64.40 | 65.60 | 64.40 | 65.60 | - | 1.08% | 57 |
| Aug 20, 2025 | 63.90 | 64.90 | 63.90 | 64.90 | - | 1.88% | 98 |
| Aug 19, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | - | - | 246 |
| Aug 18, 2025 | 63.20 | 64.00 | 63.20 | 63.70 | - | 0.47% | 246 |
| Aug 15, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | - | 1.12% | 30 |
| Aug 14, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | - | 0.48% | 30 |
| Aug 13, 2025 | 63.70 | 63.70 | 62.40 | 62.40 | - | -1.42% | 1,555 |
| Aug 12, 2025 | 63.20 | 63.30 | 63.20 | 63.30 | - | -0.47% | 30 |
| Aug 11, 2025 | 63.80 | 63.80 | 63.60 | 63.60 | - | 0.95% | 31 |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -0.94% | 28 |
| Aug 7, 2025 | 61.90 | 63.60 | 61.90 | 63.60 | - | 2.25% | 28 |
| Aug 6, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | - | -0.16% | 100 |
| Aug 5, 2025 | 62.00 | 62.30 | 62.00 | 62.30 | - | 0.81% | 100 |
| Aug 4, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | - | -0.48% | - |
| Aug 1, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | - | -0.32% | 116 |
| Jul 31, 2025 | 62.60 | 62.90 | 62.30 | 62.30 | - | -1.74% | 116 |
| Jul 30, 2025 | 63.60 | 63.60 | 63.40 | 63.40 | - | -3.79% | 9 |
| Jul 29, 2025 | 64.90 | 66.00 | 64.90 | 65.90 | - | -0.90% | 240 |
| Jul 28, 2025 | 65.90 | 66.50 | 65.90 | 66.50 | - | 1.06% | 552 |
| Jul 25, 2025 | 64.70 | 65.80 | 64.70 | 65.80 | - | 2.65% | 2,124 |
| Jul 24, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | - | -0.47% | 100 |
| Jul 23, 2025 | 64.20 | 64.90 | 64.20 | 64.40 | - | 1.10% | 115 |
| Jul 22, 2025 | 64.10 | 64.10 | 63.70 | 63.70 | - | -0.47% | 63 |
| Jul 21, 2025 | 63.50 | 64.10 | 63.50 | 64.00 | - | -0.47% | 117 |
| Jul 18, 2025 | 63.50 | 64.30 | 63.50 | 64.30 | - | 0.94% | 91 |
| Jul 17, 2025 | 62.50 | 63.70 | 62.50 | 63.70 | - | 1.76% | 27 |
| Jul 16, 2025 | 62.50 | 62.60 | 62.50 | 62.60 | - | 1.79% | 220 |
| Jul 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 0.82% | 47 |
| Jul 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -1.61% | 47 |
| Jul 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | - | 47 |
| Jul 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -1.12% | 47 |
| Jul 9, 2025 | 62.40 | 63.00 | 62.40 | 62.70 | - | 1.62% | 47 |
| Jul 8, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | - | - | 90 |
| Jul 7, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | - | 1.15% | 90 |
| Jul 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.33% | 64 |
| Jul 3, 2025 | 61.40 | 61.40 | 61.20 | 61.20 | - | 2.00% | 41 |
| Jul 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -1.80% | - |