KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany · Delayed Price · Currency is EUR 65.90
-0.60 (-0.90%)
Last updated: Jul 29, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | - | -0.32% | - |
| Jul 31, 2025 | 62.60 | 62.90 | 62.30 | 62.30 | - | -1.74% | 16 |
| 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% | - |
| Jul 1, 2025 | 61.90 | 61.90 | 60.60 | 61.10 | - | -0.65% | 64 |
| Jun 30, 2025 | 59.10 | 62.20 | 59.10 | 61.50 | - | 5.67% | 1,087 |
| Jun 27, 2025 | 57.30 | 58.20 | 57.30 | 58.20 | - | 0.52% | 102 |
| Jun 26, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | - | 1.05% | 10 |
| Jun 25, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | 0.53% | 70 |
| Jun 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -0.52% | - |
| Jun 23, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | -1.04% | 70 |
| Jun 20, 2025 | 57.60 | 58.20 | 57.60 | 57.90 | - | -0.17% | 70 |
| Jun 19, 2025 | 57.60 | 58.00 | 57.60 | 58.00 | - | -0.17% | 49 |
| Jun 18, 2025 | 57.90 | 58.10 | 57.90 | 58.10 | - | - | 26 |
| Jun 17, 2025 | 57.20 | 58.10 | 57.20 | 58.10 | - | 1.40% | 67 |
| Jun 16, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | -0.35% | - |
| Jun 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | -1.37% | 156 |
| Jun 12, 2025 | 57.80 | 58.40 | 57.80 | 58.30 | - | - | 156 |
| Jun 11, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | - | - | 14 |
| Jun 10, 2025 | 58.50 | 58.50 | 58.30 | 58.30 | - | -0.17% | 7 |
| Jun 9, 2025 | 58.10 | 58.40 | 58.10 | 58.40 | - | 1.57% | 16 |
| Jun 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | 2.86% | 28 |
| Jun 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | - | -0.53% | 28 |
| Jun 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | - | 0.72% | 28 |
| Jun 3, 2025 | 55.60 | 55.80 | 55.60 | 55.80 | - | -1.41% | 105 |
| Jun 2, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -0.70% | 10 |
| May 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -0.35% | 10 |
| May 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | -0.35% | 32 |
| May 28, 2025 | 57.30 | 57.40 | 57.30 | 57.40 | - | 0.17% | 32 |
| May 27, 2025 | 57.10 | 57.30 | 57.10 | 57.30 | - | -0.52% | 100 |
| May 26, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | - | 80 |