KWS SAAT SE & Co. KGaA (LON:0F1N)
London · Delayed Price · Currency is GBP · Price in EUR 67.40
+0.70 (1.05%)
At close: Oct 17, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.55 | 67.40 | 66.20 | 67.40 | 67.40 | 1.05% | 18 |
| Oct 16, 2025 | 66.15 | 66.90 | 66.20 | 66.70 | 66.70 | 0.15% | - |
| Oct 15, 2025 | 65.80 | 66.60 | 65.70 | 66.60 | 66.60 | 1.20% | 158 |
| Oct 14, 2025 | 65.80 | 65.96 | 64.60 | 65.81 | 65.81 | -0.32% | 22,832 |
| Oct 13, 2025 | 66.25 | 66.70 | 66.02 | 66.02 | 66.02 | 0.34% | 1,126 |
| Oct 10, 2025 | 66.25 | 66.50 | 65.80 | 65.80 | 65.80 | -0.98% | 2,301 |
| Oct 9, 2025 | 66.15 | 66.45 | 66.40 | 66.45 | 66.45 | 0.92% | 1,473 |
| Oct 8, 2025 | 65.10 | 67.10 | 65.85 | 65.85 | 65.85 | -0.36% | 1,901 |
| Oct 7, 2025 | 65.60 | 66.08 | 65.80 | 66.08 | 66.08 | 0.85% | 1,032 |
| Oct 6, 2025 | 64.60 | 65.60 | 64.70 | 65.52 | 65.52 | -0.43% | 814 |
| Oct 3, 2025 | 65.20 | 65.87 | 65.30 | 65.81 | 65.81 | 0.10% | 841 |
| Oct 2, 2025 | 66.15 | 66.30 | 65.70 | 65.74 | 65.74 | -0.49% | 2,025 |
| Oct 1, 2025 | 65.70 | 66.70 | 65.70 | 66.06 | 66.06 | -0.81% | 945 |
| Sep 30, 2025 | 67.85 | 68.30 | 66.10 | 66.60 | 66.60 | -1.21% | 9,616 |
| Sep 29, 2025 | 65.10 | 67.80 | 61.55 | 67.42 | 67.42 | 4.20% | 6,591 |
| Sep 26, 2025 | 61.70 | 64.70 | 63.10 | 64.70 | 64.70 | 4.52% | 59 |
| Sep 25, 2025 | 64.00 | 64.30 | 61.20 | 61.90 | 61.90 | -2.21% | 190 |
| Sep 24, 2025 | 63.75 | 64.00 | 62.50 | 63.30 | 63.30 | - | 10 |
| Sep 23, 2025 | 63.75 | 63.90 | 63.30 | 63.30 | 63.30 | -1.09% | 351 |
| Sep 22, 2025 | 63.75 | 64.70 | 63.50 | 64.00 | 64.00 | -1.23% | 105 |
| Sep 19, 2025 | 64.10 | 65.00 | 64.20 | 64.80 | 64.80 | - | 854 |
| Sep 18, 2025 | 64.60 | 65.00 | 64.30 | 64.80 | 64.80 | 0.47% | 142 |
| Sep 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.46% | - |
| Sep 16, 2025 | 64.70 | 64.80 | 64.40 | 64.80 | 64.80 | 0.15% | 1 |
| Sep 15, 2025 | 64.20 | 65.10 | 63.90 | 64.70 | 64.70 | 0.31% | 88 |
| 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% | - |