KWS SAAT SE & Co. KGaA (FRA:KWS)
Germany · Delayed Price · Currency is EUR 70.20
-0.20 (-0.28%)
Last updated: Jun 3, 2026, 5:20 PM CET
FRA:KWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | - | -0.43% | - |
| Jun 2, 2026 | 70.70 | 70.70 | 70.40 | 70.40 | 70.40 | -0.85% | 46 |
| Jun 1, 2026 | 72.10 | 72.10 | 70.10 | 71.00 | 71.00 | -0.56% | 132 |
| May 29, 2026 | 71.10 | 71.40 | 71.10 | 71.40 | 71.40 | 0.28% | - |
| May 28, 2026 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | -1.11% | 20 |
| May 27, 2026 | 71.30 | 72.00 | 71.30 | 72.00 | 72.00 | 0.56% | 13 |
| May 26, 2026 | 72.10 | 72.10 | 71.60 | 71.60 | 71.60 | -0.83% | - |
| May 25, 2026 | 73.30 | 73.30 | 72.10 | 72.20 | 72.20 | -0.96% | - |
| May 22, 2026 | 74.10 | 74.10 | 72.90 | 72.90 | 72.90 | -1.35% | 10 |
| May 21, 2026 | 73.20 | 74.30 | 73.10 | 73.90 | 73.90 | -0.27% | 188 |
| May 20, 2026 | 73.70 | 74.10 | 73.10 | 74.10 | 74.10 | 0.14% | 87 |
| May 19, 2026 | 74.20 | 74.90 | 74.00 | 74.00 | 74.00 | -0.67% | 11 |
| May 18, 2026 | 75.30 | 75.30 | 74.50 | 74.50 | 74.50 | -1.97% | 221 |
| May 15, 2026 | 75.70 | 76.00 | 75.70 | 76.00 | 76.00 | -0.39% | - |
| May 14, 2026 | 76.70 | 76.70 | 75.20 | 76.30 | 76.30 | -0.52% | - |
| May 13, 2026 | 75.70 | 78.90 | 75.70 | 76.70 | 76.70 | 1.32% | 186 |
| May 12, 2026 | 77.50 | 77.50 | 74.40 | 75.70 | 75.70 | -3.20% | 130 |
| May 11, 2026 | 77.00 | 78.20 | 77.00 | 78.20 | 78.20 | 0.90% | - |
| May 8, 2026 | 77.00 | 77.60 | 77.00 | 77.50 | 77.50 | 0.13% | - |
| May 7, 2026 | 77.50 | 78.10 | 77.40 | 77.40 | 77.40 | -1.15% | 108 |
| May 6, 2026 | 79.60 | 79.60 | 78.30 | 78.30 | 78.30 | -1.26% | - |
| May 5, 2026 | 77.20 | 79.40 | 77.20 | 79.30 | 79.30 | 2.06% | 56 |
| May 4, 2026 | 77.20 | 80.00 | 76.60 | 77.70 | 77.70 | 0.65% | 164 |
| Apr 30, 2026 | 74.30 | 77.20 | 74.30 | 77.20 | 77.20 | 3.49% | 430 |
| Apr 29, 2026 | 74.10 | 74.60 | 73.70 | 74.60 | 74.60 | 0.13% | - |
| Apr 28, 2026 | 73.60 | 74.50 | 73.60 | 74.50 | 74.50 | 0.40% | - |
| Apr 27, 2026 | 73.60 | 74.70 | 73.60 | 74.20 | 74.20 | 0.27% | 34 |
| Apr 24, 2026 | 73.70 | 74.10 | 73.40 | 74.00 | 74.00 | - | 20 |
| Apr 23, 2026 | 73.40 | 74.00 | 73.40 | 74.00 | 74.00 | - | - |
| Apr 22, 2026 | 73.40 | 74.50 | 72.60 | 74.00 | 74.00 | 1.23% | 130 |
| Apr 21, 2026 | 73.00 | 73.60 | 72.90 | 73.10 | 73.10 | -0.41% | 37 |
| Apr 20, 2026 | 71.50 | 73.40 | 71.50 | 73.40 | 73.40 | 1.24% | 150 |
| Apr 17, 2026 | 73.40 | 73.40 | 72.50 | 72.50 | 72.50 | -1.09% | 65 |
| Apr 16, 2026 | 73.60 | 73.80 | 73.30 | 73.30 | 73.30 | -0.95% | 78 |
| Apr 15, 2026 | 74.90 | 75.10 | 74.00 | 74.00 | 74.00 | -1.60% | 100 |
| Apr 14, 2026 | 76.40 | 76.40 | 75.20 | 75.20 | 75.20 | -0.66% | 375 |
| Apr 13, 2026 | 74.10 | 75.70 | 73.70 | 75.70 | 75.70 | 1.61% | 8 |
| Apr 10, 2026 | 74.10 | 74.70 | 74.10 | 74.50 | 74.50 | - | 73 |
| Apr 9, 2026 | 73.70 | 74.90 | 73.70 | 74.50 | 74.50 | -0.93% | - |
| Apr 8, 2026 | 75.00 | 75.80 | 75.00 | 75.20 | 75.20 | -0.13% | 22 |
| Apr 7, 2026 | 75.20 | 76.00 | 75.10 | 75.30 | 75.30 | 0.53% | 1,463 |
| Apr 2, 2026 | 72.20 | 74.90 | 72.10 | 74.90 | 74.90 | 1.90% | 200 |
| Apr 1, 2026 | 74.80 | 75.70 | 73.50 | 73.50 | 73.50 | -1.61% | 145 |
| Mar 31, 2026 | 71.90 | 74.80 | 70.40 | 74.70 | 74.70 | 3.18% | 438 |
| Mar 30, 2026 | 69.90 | 72.40 | 69.50 | 72.40 | 72.40 | 3.72% | 120 |
| Mar 27, 2026 | 70.40 | 70.40 | 69.40 | 69.80 | 69.80 | -0.43% | 50 |
| Mar 26, 2026 | 69.30 | 70.30 | 69.10 | 70.10 | 70.10 | 0.29% | 149 |
| Mar 25, 2026 | 68.00 | 69.90 | 68.00 | 69.90 | 69.90 | 3.25% | 120 |
| Mar 24, 2026 | 65.90 | 67.70 | 65.80 | 67.70 | 67.70 | 1.80% | 31 |
| Mar 23, 2026 | 64.50 | 67.20 | 64.50 | 66.50 | 66.50 | 1.53% | 96 |