KWS SAAT SE & Co. KGaA (LON:0F1N)
London · Delayed Price · Currency is GBP · Price in EUR 64.50
0.00 (0.00%)
At close: Sep 12, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 63.90 | 65.10 | 63.90 | 65.10 | 65.10 | 0.93% | 89 |
| Sep 12, 2025 | 65.20 | 65.30 | 64.40 | 64.50 | 64.50 | - | 1,746 |
| Sep 11, 2025 | 65.00 | 65.10 | 64.40 | 64.50 | 64.50 | - | 1 |
| Sep 10, 2025 | 65.30 | 65.40 | 64.50 | 64.50 | 64.50 | 0.16% | 2 |
| Sep 9, 2025 | 64.50 | 64.40 | 63.60 | 64.40 | 64.40 | -0.46% | 1 |
| Sep 8, 2025 | 63.85 | 64.70 | 63.50 | 64.70 | 64.70 | 1.09% | 1 |
| Sep 5, 2025 | 64.20 | 64.00 | 64.00 | 64.00 | 64.00 | 0.16% | - |
| Sep 4, 2025 | 64.00 | 64.90 | 63.90 | 63.90 | 63.90 | -0.47% | 30 |
| Sep 3, 2025 | 63.25 | 64.30 | 63.20 | 64.20 | 64.20 | 0.16% | 6 |
| Sep 2, 2025 | 65.50 | 65.70 | 64.10 | 64.10 | 64.10 | -2.73% | - |
| Sep 1, 2025 | 64.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.70% | 2 |
| Aug 29, 2025 | 64.40 | 65.00 | 64.20 | 64.80 | 64.80 | 0.31% | 33 |
| Aug 28, 2025 | 64.80 | 65.00 | 64.60 | 64.60 | 64.60 | -1.67% | 2 |
| Aug 27, 2025 | 64.40 | 65.70 | 64.60 | 65.70 | 65.70 | - | 20 |
| Aug 26, 2025 | 64.40 | 65.70 | 65.60 | 65.70 | 65.70 | 0.15% | 1 |
| Aug 25, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.46% | 11 |
| Aug 22, 2025 | 65.10 | 66.00 | 65.20 | 65.30 | 65.30 | -0.61% | 90 |
| Aug 21, 2025 | 64.20 | 65.80 | 64.60 | 65.70 | 65.70 | 2.18% | 34 |
| Aug 20, 2025 | 63.15 | 64.40 | 63.00 | 64.30 | 64.30 | -0.62% | 55 |
| Aug 19, 2025 | 63.55 | 64.70 | 63.60 | 64.70 | 64.70 | 1.57% | 27 |
| Aug 18, 2025 | 63.15 | 64.00 | 63.40 | 63.70 | 63.70 | -0.16% | 19 |
| Aug 15, 2025 | 63.45 | 63.90 | 63.60 | 63.80 | 63.80 | 0.39% | 45 |
| Aug 14, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 1.27% | - |
| Aug 13, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.87% | - |
| Aug 12, 2025 | 63.55 | 63.30 | 63.30 | 63.30 | 63.30 | -0.16% | 1 |
| Aug 11, 2025 | 63.15 | 63.40 | 63.40 | 63.40 | 63.40 | -0.31% | - |
| Aug 8, 2025 | 63.45 | 63.90 | 63.50 | 63.60 | 63.60 | 2.58% | 49 |
| Aug 7, 2025 | 61.80 | 62.00 | 62.00 | 62.00 | 62.00 | 0.16% | - |
| Aug 6, 2025 | 61.80 | 62.00 | 61.62 | 61.90 | 61.90 | -0.75% | 21 |
| Aug 5, 2025 | 62.05 | 62.40 | 62.00 | 62.37 | 62.37 | 0.28% | 1,461 |
| Aug 4, 2025 | 62.55 | 62.90 | 62.19 | 62.19 | 62.19 | 0.15% | 1,187 |
| Aug 1, 2025 | 61.70 | 62.50 | 61.30 | 62.10 | 62.10 | -0.96% | 1,079 |
| Jul 31, 2025 | 62.75 | 65.30 | 61.40 | 62.70 | 62.70 | -0.48% | 31 |
| Jul 30, 2025 | 63.85 | 64.80 | 62.20 | 63.00 | 63.00 | -3.85% | 1,689 |
| Jul 29, 2025 | 66.05 | 66.00 | 64.70 | 65.52 | 65.52 | -0.63% | 1,355 |
| Jul 28, 2025 | 65.70 | 66.40 | 65.00 | 65.94 | 65.94 | 0.60% | 1,839 |
| Jul 25, 2025 | 64.80 | 65.70 | 64.60 | 65.54 | 65.54 | 1.05% | 1,100 |
| Jul 24, 2025 | 64.60 | 65.10 | 64.10 | 64.87 | 64.87 | 0.75% | 1,683 |
| Jul 23, 2025 | 64.50 | 64.90 | 64.10 | 64.38 | 64.38 | 0.22% | 2,402 |
| Jul 22, 2025 | 64.30 | 64.70 | 64.20 | 64.24 | 64.24 | -0.09% | 8,218 |
| Jul 21, 2025 | 64.10 | 64.40 | 63.24 | 64.30 | 64.30 | 0.45% | 13,726 |
| Jul 18, 2025 | 63.85 | 64.10 | 63.60 | 64.01 | 64.01 | 0.65% | 3,596 |
| Jul 17, 2025 | 62.65 | 63.62 | 63.30 | 63.60 | 63.60 | 1.83% | 7,177 |
| Jul 16, 2025 | 62.75 | 62.60 | 62.40 | 62.45 | 62.45 | -0.12% | 1,023 |
| Jul 15, 2025 | 61.40 | 62.80 | 61.10 | 62.53 | 62.53 | 1.11% | 1,179 |
| Jul 14, 2025 | 61.20 | 62.30 | 61.00 | 61.84 | 61.84 | -0.05% | 812 |
| Jul 11, 2025 | 62.55 | 62.90 | 61.70 | 61.87 | 61.87 | -0.66% | 15,094 |
| Jul 10, 2025 | 61.30 | 62.28 | 61.50 | 62.28 | 62.28 | -0.82% | 1,971 |
| Jul 9, 2025 | 62.75 | 63.10 | 62.00 | 62.80 | 62.80 | - | 1,665 |
| Jul 8, 2025 | 62.95 | 62.81 | 62.50 | 62.81 | 62.81 | 1.21% | 1,549 |