KWS SAAT SE & Co. KGaA (LON:0F1N)
London · Delayed Price · Currency is GBP · Price in EUR 68.70
+0.80 (1.18%)
At close: Dec 16, 2025
KWS SAAT SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 67.45 | 67.80 | 67.10 | 67.10 | 67.10 | -2.33% | 38 |
| Dec 16, 2025 | 68.30 | 68.80 | 68.20 | 68.70 | 68.70 | 1.18% | 151 |
| Dec 15, 2025 | 68.00 | 69.40 | 67.90 | 67.90 | 67.90 | 0.44% | 7 |
| Dec 12, 2025 | 65.90 | 67.80 | 67.60 | 67.60 | 67.60 | 3.68% | 16 |
| Dec 11, 2025 | 65.70 | 65.60 | 64.80 | 65.20 | 65.20 | 0.77% | 1 |
| Dec 10, 2025 | 65.30 | 65.30 | 64.70 | 64.70 | 64.70 | -1.07% | 1,732 |
| Dec 9, 2025 | 65.90 | 66.50 | 65.40 | 65.40 | 65.40 | -0.61% | - |
| Dec 8, 2025 | 67.15 | 67.40 | 65.80 | 65.80 | 65.80 | -2.08% | 290 |
| Dec 5, 2025 | 67.05 | 67.90 | 67.10 | 67.20 | 67.20 | -0.15% | 8 |
| Dec 4, 2025 | 67.15 | 67.90 | 67.30 | 67.30 | 67.30 | -1.90% | 1 |
| Dec 3, 2025 | 68.30 | 68.60 | 68.20 | 68.60 | 67.35 | 0.73% | 2 |
| Dec 2, 2025 | 68.60 | 68.70 | 68.00 | 68.10 | 66.86 | -1.02% | 22 |
| Dec 1, 2025 | 69.10 | 69.10 | 68.80 | 68.80 | 67.54 | 0.29% | 3 |
| Nov 28, 2025 | 68.20 | 68.60 | 68.60 | 68.60 | 67.35 | 0.15% | 109 |
| Nov 27, 2025 | 68.70 | 68.90 | 68.50 | 68.50 | 67.25 | 0.41% | 178 |
| Nov 26, 2025 | 68.00 | 68.70 | 68.00 | 68.22 | 66.97 | 0.55% | 1,519 |
| Nov 25, 2025 | 68.00 | 68.40 | 67.50 | 67.85 | 66.61 | 0.38% | 704 |
| Nov 24, 2025 | 66.75 | 67.59 | 66.60 | 67.59 | 66.35 | 2.54% | 2,134 |
| Nov 21, 2025 | 65.30 | 66.90 | 65.80 | 65.92 | 64.71 | -0.13% | 1,489 |
| Nov 20, 2025 | 65.90 | 66.00 | 65.70 | 66.00 | 64.80 | 1.23% | 5 |
| Nov 19, 2025 | 65.70 | 65.90 | 65.20 | 65.20 | 64.01 | -0.15% | 1 |
| Nov 18, 2025 | 65.70 | 65.90 | 65.20 | 65.30 | 64.11 | -0.46% | 2 |
| Nov 17, 2025 | 66.45 | 66.80 | 65.60 | 65.60 | 64.40 | -0.30% | 5 |
| Nov 14, 2025 | 65.90 | 67.40 | 65.80 | 65.80 | 64.60 | -0.45% | 10 |
| Nov 13, 2025 | 66.15 | 66.10 | 65.10 | 66.10 | 64.89 | -0.35% | 43 |
| Nov 12, 2025 | 64.20 | 66.80 | 64.30 | 66.33 | 65.12 | 3.64% | 5,593 |
| Nov 11, 2025 | 65.20 | 64.00 | 63.70 | 64.00 | 62.83 | -2.14% | 93 |
| Nov 10, 2025 | 65.80 | 66.40 | 65.40 | 65.40 | 64.21 | -1.44% | 9 |
| Nov 7, 2025 | 65.60 | 67.80 | 66.00 | 66.36 | 65.15 | 0.69% | 3,046 |
| Nov 6, 2025 | 65.70 | 66.00 | 65.50 | 65.90 | 64.70 | -1.05% | 1,894 |
| Nov 5, 2025 | 65.50 | 66.60 | 65.70 | 66.60 | 65.38 | 0.45% | 6 |
| Nov 4, 2025 | 66.55 | 66.70 | 66.10 | 66.30 | 65.09 | -1.04% | - |
| Nov 3, 2025 | 67.05 | 67.30 | 66.90 | 67.00 | 65.78 | 1.21% | 2 |
| Oct 31, 2025 | 66.95 | 66.50 | 66.20 | 66.20 | 64.99 | 0.30% | - |
| Oct 30, 2025 | 67.75 | 67.70 | 66.00 | 66.00 | 64.80 | -2.65% | 1 |
| Oct 29, 2025 | 68.10 | 68.40 | 67.80 | 67.80 | 66.56 | -0.82% | 4 |
| Oct 28, 2025 | 68.40 | 69.00 | 68.32 | 68.36 | 67.11 | 0.24% | 1,887 |
| Oct 27, 2025 | 68.00 | 68.60 | 67.90 | 68.20 | 66.96 | -0.15% | 34 |
| Oct 24, 2025 | 68.50 | 69.00 | 67.90 | 68.30 | 67.05 | -0.44% | 7 |
| Oct 23, 2025 | 68.40 | 68.60 | 68.10 | 68.60 | 67.35 | 0.44% | 1 |
| Oct 22, 2025 | 68.30 | 68.70 | 68.30 | 68.30 | 67.05 | - | 5 |
| Oct 21, 2025 | 68.40 | 68.60 | 67.40 | 68.30 | 67.05 | -0.15% | 2 |
| Oct 20, 2025 | 67.25 | 68.40 | 67.20 | 68.40 | 67.15 | 1.48% | 26 |
| Oct 17, 2025 | 66.55 | 67.40 | 66.20 | 67.40 | 66.17 | 1.05% | 18 |
| Oct 16, 2025 | 66.15 | 66.90 | 66.20 | 66.70 | 65.48 | 0.15% | - |
| Oct 15, 2025 | 65.80 | 66.60 | 65.70 | 66.60 | 65.38 | 1.20% | 158 |
| Oct 14, 2025 | 65.80 | 65.96 | 64.60 | 65.81 | 64.61 | -0.32% | 22,832 |
| Oct 13, 2025 | 66.25 | 66.70 | 66.02 | 66.02 | 64.82 | 0.34% | 1,126 |
| Oct 10, 2025 | 66.25 | 66.50 | 65.80 | 65.80 | 64.60 | -0.98% | 2,301 |
| Oct 9, 2025 | 66.15 | 66.45 | 66.40 | 66.45 | 65.24 | 0.92% | 1,473 |